SIFI CJ LOGISTIC SA (BVB:CACU)
Romania · Delayed Price · Currency is RON 21.40
-0.40 (-1.83%)
At close: Oct 2, 2026
SIFI CJ LOGISTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | - | 214 |
| Sep 29, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 4.81% | 350 |
| Sep 28, 2026 | 20.60 | 21.40 | 20.60 | 20.80 | 20.80 | -2.80% | 131 |
| Sep 23, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | - | 60 |
| Sep 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 265 |
| Sep 18, 2026 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 422 |
| Sep 17, 2026 | 21.00 | 21.80 | 21.00 | 21.40 | 21.40 | 1.90% | 535 |
| Sep 16, 2026 | 19.00 | 21.80 | 19.00 | 21.00 | 21.00 | -4.55% | 681 |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 1 |
| Sep 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 18.48% | 114 |
| Sep 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -15.60% | 11 |
| Sep 2, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | 16 |
| Aug 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 15 |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 5 |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 340 |
| Aug 18, 2026 | 22.20 | 22.40 | 21.20 | 21.20 | 21.20 | -4.50% | 91 |
| Aug 17, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 351 |
| Aug 14, 2026 | 20.60 | 22.20 | 20.60 | 22.20 | 22.20 | -9.76% | 324 |
| Jul 15, 2026 | 22.80 | 24.60 | 22.80 | 24.60 | 24.60 | 14.95% | 22 |
| Jul 14, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 8.63% | 25 |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 29.61% | 120 |
| Jul 8, 2026 | 17.30 | 17.40 | 15.20 | 15.20 | 15.20 | -27.62% | 1,006 |
| Jul 6, 2026 | 19.50 | 21.00 | 17.20 | 21.00 | 21.00 | 8.25% | 1,152 |
| Jul 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -6.73% | 14 |
| Jul 2, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | -2.80% | 35 |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 2 |
| Jun 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 62 |
| Jun 23, 2026 | 21.40 | 21.40 | 19.80 | 21.40 | 21.40 | -1.83% | 218 |
| 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 |