Sifi Cluj Retail SA (BVB:ARCU)
Romania · Delayed Price · Currency is RON 3.840
-0.060 (-1.54%)
At close: Jul 20, 2026
Sifi Cluj Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 142 |
| Jul 17, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | -1.52% | 177 |
| Jul 15, 2026 | 3.72 | 3.96 | 3.62 | 3.96 | 3.96 | - | 518 |
| Jul 10, 2026 | 3.74 | 3.96 | 3.72 | 3.96 | 3.96 | - | 303 |
| Jul 9, 2026 | 3.76 | 3.96 | 3.74 | 3.96 | 3.96 | -0.50% | 306 |
| Jul 8, 2026 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | - | 102 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 50 |
| Jul 3, 2026 | 3.68 | 3.96 | 3.68 | 3.96 | 3.96 | -0.50% | 150 |
| Jul 2, 2026 | 3.62 | 3.98 | 3.62 | 3.98 | 3.98 | 0.51% | 101 |
| Jul 1, 2026 | 3.64 | 4.00 | 3.60 | 3.96 | 3.96 | 0.51% | 113 |
| Jun 30, 2026 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | -1.99% | 715 |
| Jun 29, 2026 | 4.00 | 4.02 | 3.78 | 4.02 | 4.02 | -1.47% | 1,058 |
| Jun 24, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | -0.49% | 56 |
| Jun 23, 2026 | 4.08 | 4.10 | 3.78 | 4.10 | 4.10 | 0.49% | 1,532 |
| Jun 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,494 |
| Jun 15, 2026 | 3.64 | 4.08 | 3.64 | 4.08 | 4.08 | - | 51 |
| Jun 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 2 |
| Jun 11, 2026 | 3.70 | 4.36 | 3.66 | 4.10 | 4.10 | -4.21% | 2,503 |
| Jun 10, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 2.88% | 398 |
| Jun 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.52% | 2 |
| Jun 8, 2026 | 3.66 | 3.98 | 3.64 | 3.98 | 3.98 | -7.01% | 1,001 |
| Jun 2, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 9.74% | 2 |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 12 |
| May 25, 2026 | 3.46 | 3.90 | 3.46 | 3.90 | 3.90 | -1.02% | 15 |
| May 14, 2026 | 3.42 | 3.94 | 3.40 | 3.94 | 3.94 | 1.03% | 225 |
| May 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 2 |
| May 5, 2026 | 3.60 | 3.86 | 3.42 | 3.86 | 3.86 | -1.03% | 815 |
| May 4, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -0.51% | 265 |
| Apr 17, 2026 | 3.54 | 3.92 | 3.54 | 3.92 | 3.92 | 9.50% | 2 |
| Apr 16, 2026 | 3.92 | 3.92 | 3.58 | 3.58 | 3.58 | -7.73% | 3 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.46 | 3.88 | 3.88 | 1.57% | 83 |
| Apr 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | 535 |
| Mar 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 5.43% | 2 |
| Mar 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -7.07% | 84 |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 200 |
| Mar 25, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 7.65% | 1,149 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 450 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 241 |
| Mar 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 400 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | 31 |
| Mar 6, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 200 |
| Mar 5, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | - | 300 |
| Mar 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 6 |
| Mar 3, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 496 |
| Mar 2, 2026 | 3.64 | 3.80 | 3.58 | 3.80 | 3.80 | -2.56% | 1,774 |
| Feb 27, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 220 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 5 |
| Feb 24, 2026 | 3.86 | 3.90 | 3.62 | 3.90 | 3.90 | 0.52% | 581 |
| Feb 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 2 |
| Feb 16, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 8.94% | 774 |