Fabrica de Scule Rasnov S.A. (BVB:FACY)
Romania · Delayed Price · Currency is RON 10.00
-0.60 (-5.66%)
At close: Aug 22, 2025
Fabrica de Scule Rasnov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | 494 |
| Aug 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 120 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 447 |
| Aug 13, 2025 | 12.80 | 12.80 | 10.30 | 10.40 | 10.22 | -5.45% | 310 |
| Aug 12, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.81 | 10.00% | 104 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -5.66% | 416 |
| Aug 8, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.42 | - | 242 |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -6.19% | 450 |
| Aug 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | 7.62% | 1 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 5.00% | 302 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | - | 276 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | - | 50 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -8.26% | 400 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | 2.83% | 100 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -1.85% | 488 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 8.00% | 40 |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | - | 10 |
| Jul 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -8.26% | 597 |
| Jul 16, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.71 | 23.86% | 359 |
| Jul 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | -16.19% | 65 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | 10 |
| Jul 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -12.50% | 96 |
| Jun 30, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 11.79 | 9.09% | 165 |
| Jun 26, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 10.81 | 7.84% | 35 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | 3 |
| Jun 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 18.60% | 1 |
| Jun 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | -25.22% | 249 |
| Jun 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | -4.17% | 10 |
| May 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | -5.51% | 4 |
| May 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | 27.00% | 205 |
| May 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -24.24% | 1 |
| May 5, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 12.97 | 5.60% | 170 |
| May 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | -10.71% | 404 |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | 3.70% | 1 |
| Apr 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | -17.18% | 11 |
| Apr 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | 22.56% | 2 |
| Mar 31, 2025 | 11.00 | 13.30 | 11.00 | 13.30 | 13.07 | 24.30% | 210 |