SIFI CJ LOGISTIC SA (BVB:CACU)
Romania · Delayed Price · Currency is RON 21.80
-0.80 (-3.54%)
At close: Jun 12, 2026
SIFI CJ LOGISTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | 50 |
| Jun 9, 2026 | 19.60 | 22.60 | 19.60 | 22.60 | 22.60 | - | 12 |
| Jun 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | 6 |
| Jun 5, 2026 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | -3.54% | 66 |
| Jun 2, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | 0.89% | 564 |
| May 29, 2026 | 24.80 | 25.20 | 24.80 | 24.80 | 22.40 | 5.98% | 114 |
| May 25, 2026 | 24.80 | 24.80 | 23.40 | 23.40 | 21.14 | -5.65% | 123 |
| May 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 22.40 | - | 12 |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 22.40 | - | 5 |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 22.40 | -0.80% | 14 |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 22.58 | -1.57% | 1 |
| May 8, 2026 | 23.40 | 25.40 | 23.40 | 25.40 | 22.94 | 8.55% | 64 |
| May 7, 2026 | 24.60 | 24.80 | 23.20 | 23.40 | 21.14 | -5.65% | 25 |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 22.40 | 3.33% | 25 |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 21.68 | 6.19% | 19 |
| Apr 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 20.41 | - | 10 |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 20.41 | - | 8 |
| Apr 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 20.41 | -11.02% | 40 |
| Mar 31, 2026 | 22.80 | 25.40 | 22.60 | 25.40 | 22.94 | -3.79% | 198 |
| Mar 27, 2026 | 23.20 | 26.80 | 23.20 | 26.40 | 23.85 | 13.79% | 346 |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 20.95 | 10.48% | 30 |
| Mar 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 18.97 | -9.48% | 7 |
| Mar 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 20.95 | - | 16 |
| Feb 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 20.95 | - | 20 |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 20.95 | - | 50 |
| Feb 17, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 20.95 | - | 13 |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 20.95 | 1.75% | 2 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 20.59 | - | 367 |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 20.59 | - | 50 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 20.59 | 2.70% | 50 |
| Feb 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.05 | - | 7 |
| Feb 4, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 20.05 | -2.63% | 10 |
| Feb 3, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 20.59 | - | 60 |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 20.59 | 3.64% | 5 |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 19.87 | -4.35% | 23 |
| Jan 12, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 20.77 | 2.68% | 51 |
| Jan 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 20.23 | 1.82% | 40 |
| Dec 30, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 19.87 | - | 226 |