SIFI CJ LOGISTIC SA (BVB:CACU)
Romania · Delayed Price · Currency is RON 22.00
+1.20 (5.77%)
At close: Jul 24, 2025
SIFI CJ LOGISTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 124 |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -8.77% | 575 |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 23 |
| Jul 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 98 |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | 43 |
| Jul 16, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | - | 198 |
| Jul 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | 2 |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | 1,047 |
| Jul 9, 2025 | 23.40 | 24.80 | 23.20 | 24.80 | 24.80 | -0.80% | 58 |
| Jul 8, 2025 | 23.40 | 25.00 | 23.40 | 25.00 | 25.00 | - | 55 |
| Jul 3, 2025 | 23.40 | 25.20 | 23.40 | 25.00 | 25.00 | -3.85% | 44 |
| Jun 27, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 1.56% | 37 |
| Jun 25, 2025 | 24.00 | 25.60 | 24.00 | 25.60 | 25.60 | 13.27% | 70 |
| Jun 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | 150 |
| Jun 23, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -11.29% | 66 |
| Jun 18, 2025 | 22.80 | 24.80 | 22.60 | 24.80 | 24.80 | -3.88% | 61 |
| Jun 13, 2025 | 23.20 | 25.80 | 23.20 | 25.80 | 25.80 | 0.78% | 24 |
| Jun 6, 2025 | 22.60 | 25.60 | 22.60 | 25.60 | 25.60 | -0.78% | 26 |
| May 26, 2025 | 23.40 | 25.80 | 23.40 | 25.80 | 25.80 | -2.27% | 5 |
| May 13, 2025 | 23.80 | 26.40 | 23.80 | 26.40 | 26.40 | 10.00% | 90 |
| May 8, 2025 | 22.40 | 24.00 | 22.00 | 24.00 | 24.00 | -9.77% | 160 |
| Apr 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 15.65% | 3 |
| Apr 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -10.85% | 10 |
| Apr 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | 9 |
| Apr 11, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 3.91% | 17 |
| Apr 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 3 |
| Apr 9, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 2.36% | 15 |
| Apr 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | 5 |
| Apr 4, 2025 | 23.40 | 24.40 | 21.80 | 24.40 | 24.40 | 1.67% | 218 |
| Apr 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 774 |
| Mar 26, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 315 |
| Mar 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 2 |
| Mar 20, 2025 | 26.20 | 26.20 | 25.00 | 25.40 | 25.40 | 1.60% | 79 |
| Mar 19, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -4.58% | 52 |
| Mar 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | 2 |
| Mar 17, 2025 | 25.00 | 26.60 | 24.80 | 25.20 | 25.20 | -5.97% | 441 |
| Mar 14, 2025 | 25.40 | 27.40 | 25.00 | 26.80 | 26.80 | -3.60% | 902 |
| Mar 13, 2025 | 25.00 | 27.80 | 25.00 | 27.80 | 27.80 | 3.73% | 229 |
| Mar 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | 3 |
| Mar 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.72% | 2 |
| Mar 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.94% | 2 |
| Mar 4, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -8.21% | 2 |
| Feb 28, 2025 | 24.60 | 26.80 | 24.60 | 26.80 | 26.80 | - | 5 |
| Feb 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | 5 |
| Feb 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | 1,462 |
| Feb 18, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | -3.57% | 7 |
| Feb 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8.53% | 4 |
| Jan 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -11.03% | 1 |
| Jan 21, 2025 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | 3.57% | 153 |
| Jan 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 1 |