Sifi Cluj Retail SA (BVB:ARCU)
Romania · Delayed Price · Currency is RON 3.660
+0.180 (5.17%)
At close: Jan 26, 2026
Sifi Cluj Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | 0.55% | 101 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 5.17% | 119 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.95% | 374 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 55 |
| Jan 16, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 8.14% | 502 |
| Jan 15, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -6.01% | 231 |
| Jan 14, 2026 | 3.64 | 3.66 | 3.40 | 3.66 | 3.66 | -4.19% | 1,459 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 150 |
| Jan 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.91% | 1 |
| Jan 8, 2026 | 3.60 | 3.70 | 3.54 | 3.54 | 3.54 | 1.14% | 400 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | 152 |
| Dec 30, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.09% | 101 |
| Dec 29, 2025 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | 2.22% | 141 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 601 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -7.30% | 400 |
| Dec 19, 2025 | 3.30 | 3.56 | 3.30 | 3.56 | 3.56 | - | 162 |
| Dec 15, 2025 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 2.89% | 620 |
| Dec 12, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | - | 100 |
| Dec 8, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 4.85% | 160 |
| Dec 5, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 396 |
| Dec 4, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -5.17% | 655 |
| Dec 3, 2025 | 3.30 | 3.48 | 3.28 | 3.48 | 3.48 | - | 825 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.10% | 3 |
| Nov 26, 2025 | 3.44 | 3.48 | 3.28 | 3.28 | 3.28 | 0.61% | 2,078 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -6.32% | 676 |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | 150 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 8.64% | 3 |
| Nov 17, 2025 | 3.24 | 3.54 | 3.24 | 3.24 | 3.24 | -8.47% | 4,603 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.22 | 3.54 | 3.54 | -1.67% | 1,009 |
| Nov 13, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 2,080 |
| Nov 12, 2025 | 3.30 | 3.58 | 3.10 | 3.58 | 3.58 | 7.83% | 2,328 |
| Nov 11, 2025 | 3.72 | 3.72 | 3.32 | 3.32 | 3.32 | -11.23% | 458 |
| Nov 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.86% | 101 |
| Nov 7, 2025 | 3.52 | 3.80 | 3.24 | 3.50 | 3.50 | - | 1,595 |
| Nov 6, 2025 | 3.82 | 3.82 | 3.50 | 3.50 | 3.50 | -5.91% | 16,723 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -1.59% | 127 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 2,025 |
| Oct 31, 2025 | 4.10 | 4.10 | 3.76 | 3.76 | 3.76 | -9.18% | 1,500 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | 257 |
| Oct 29, 2025 | 4.30 | 4.30 | 3.84 | 4.18 | 4.18 | -2.79% | 1,605 |
| Oct 28, 2025 | 4.22 | 4.34 | 4.14 | 4.30 | 4.30 | -1.83% | 1,075 |
| Oct 27, 2025 | 4.10 | 4.40 | 4.02 | 4.38 | 4.38 | 6.83% | 774 |
| Oct 24, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | 1,263 |
| Oct 23, 2025 | 4.12 | 4.16 | 4.04 | 4.10 | 4.10 | 0.49% | 801 |
| Oct 22, 2025 | 4.20 | 4.36 | 4.08 | 4.08 | 4.08 | -6.85% | 2,211 |
| Oct 21, 2025 | 4.30 | 4.38 | 4.20 | 4.38 | 4.38 | -0.45% | 244 |
| Oct 20, 2025 | 4.40 | 4.44 | 4.20 | 4.40 | 4.40 | 0.46% | 317 |
| Oct 17, 2025 | 4.40 | 4.48 | 4.20 | 4.38 | 4.38 | 1.86% | 481 |
| Oct 16, 2025 | 4.04 | 4.76 | 4.04 | 4.30 | 4.30 | -25.22% | 7,064 |