SIFI CJ LOGISTIC SA (BVB:CACU)
Romania · Delayed Price · Currency is RON 20.80
-1.40 (-6.31%)
At close: Oct 22, 2025
SIFI CJ LOGISTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 12.00% | 5 |
| Oct 29, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -9.09% | 137 |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 11 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.31% | 9 |
| Oct 20, 2025 | 20.40 | 22.20 | 20.40 | 22.20 | 22.20 | -6.72% | 46 |
| Sep 29, 2025 | 23.00 | 23.80 | 22.20 | 23.80 | 23.80 | - | 133 |
| Sep 26, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | -0.83% | 15 |
| Sep 25, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -3.23% | 51 |
| Sep 24, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 7.83% | 105 |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | 234 |
| Sep 19, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | -0.80% | 353 |
| Sep 16, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.10% | 216 |
| Sep 10, 2025 | 22.00 | 25.80 | 22.00 | 25.80 | 25.80 | -3.01% | 11 |
| Sep 1, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 7.26% | 27 |
| Aug 28, 2025 | 22.00 | 25.00 | 22.00 | 24.80 | 24.80 | 12.73% | 4,164 |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 27 |
| Aug 12, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | -1.79% | 6 |
| Aug 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 1 |
| Aug 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | 3 |
| 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 |