SC Arteca Jilava SA (BVB:ARJI)
Romania · Delayed Price · Currency is RON 29.40
0.00 (0.00%)
At close: Jul 31, 2026
SC Arteca Jilava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 28.00 | 29.40 | 27.00 | 28.00 | 28.00 | -4.76% | 201 |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -30.00% | 70 |
| Jul 27, 2026 | 30.80 | 42.00 | 30.80 | 42.00 | 42.00 | -4.11% | 5 |
| Jul 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 7 |
| Jul 23, 2026 | 26.20 | 43.80 | 26.20 | 43.80 | 43.80 | 17.11% | 11 |
| Jul 22, 2026 | 26.20 | 37.40 | 26.20 | 37.40 | 37.40 | 8.09% | 69 |
| Jul 17, 2026 | 25.00 | 34.60 | 25.00 | 34.60 | 34.60 | 17.69% | 77 |
| Jul 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 15.75% | 34 |
| Jul 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 29.59% | 1 |
| Jun 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -30.00% | 8 |
| Jun 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 12.00% | 35 |
| Jun 16, 2026 | 27.00 | 27.00 | 17.00 | 25.00 | 25.00 | 4.17% | 19 |
| Jun 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 20 |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 119 |
| Jun 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 22.09% | 140 |
| Jun 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 22.86% | 35 |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 35 |
| May 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -15.63% | 1 |
| May 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 6.25% | 6 |
| May 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - | 70 |
| May 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - | 35 |
| Apr 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | -6.98% | 11 |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.79 | - | 15 |
| Apr 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.79 | - | 103 |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.79 | 22.86% | 1 |