Fabrica de Scule Rasnov S.A. (BVB:FACY)
Romania · Delayed Price · Currency is RON 10.00
0.00 (0.00%)
At close: Jul 31, 2025
Fabrica de Scule Rasnov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 276 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 50 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | 400 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 100 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 488 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | 40 |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10 |
| Jul 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | 597 |
| Jul 16, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 23.86% | 359 |
| Jul 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -16.19% | 65 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10 |
| Jul 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -12.50% | 96 |
| Jun 30, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 165 |
| Jun 26, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 7.84% | 35 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3 |
| Jun 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 18.60% | 1 |
| Jun 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -25.22% | 249 |
| Jun 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 10 |
| May 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | 4 |
| May 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 27.00% | 205 |
| May 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -24.24% | 1 |
| May 5, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 5.60% | 170 |
| May 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.71% | 404 |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 1 |
| Apr 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -17.18% | 11 |
| Apr 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 22.56% | 2 |
| Mar 31, 2025 | 11.00 | 13.30 | 11.00 | 13.30 | 13.30 | 24.30% | 210 |
| Mar 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 300 |
| Feb 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 159 |
| Feb 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9.00% | 2 |
| Feb 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 458 |
| Jan 30, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 10.00% | 580 |
| Jan 29, 2025 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | 8.70% | 457 |
| Jan 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -9.80% | 1 |
| Jan 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5 |
| Jan 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | 443 |
| Jan 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 520 |
| Jan 8, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 535 |