S.C. Foraj Sonde S.A. (BVB:FOJE)
Romania · Delayed Price · Currency is RON 17.00
+0.70 (4.29%)
At close: Aug 25, 2025
S.C. Foraj Sonde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 16.40 | 17.00 | 16.30 | 17.00 | 17.00 | 4.29% | 16,291 |
| Aug 22, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -1.21% | 1,364 |
| Aug 21, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.37% | 6,505 |
| Aug 20, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | -1.17% | 12,908 |
| Aug 19, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 3.64% | 2,291 |
| Aug 18, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | 915 |
| Aug 14, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 3.07% | 2,443 |
| Aug 13, 2025 | 17.20 | 17.20 | 16.00 | 16.30 | 16.30 | -7.39% | 6,008 |
| Aug 12, 2025 | 17.60 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 723 |
| Aug 11, 2025 | 17.50 | 17.70 | 17.20 | 17.20 | 17.20 | -4.44% | 1,283 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | - | 1,090 |
| Aug 7, 2025 | 18.00 | 18.10 | 17.50 | 18.00 | 18.00 | -1.64% | 2,216 |
| Aug 6, 2025 | 18.50 | 18.50 | 17.50 | 18.30 | 18.30 | -1.08% | 5,743 |
| Aug 5, 2025 | 17.90 | 19.00 | 17.60 | 18.50 | 18.50 | 3.35% | 3,658 |
| Aug 4, 2025 | 17.60 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 4,280 |
| Aug 1, 2025 | 17.40 | 17.70 | 16.90 | 17.60 | 17.60 | 0.57% | 3,813 |
| Jul 31, 2025 | 15.60 | 17.70 | 15.30 | 17.50 | 17.50 | 12.90% | 15,501 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 281 |
| Jul 29, 2025 | 15.10 | 15.60 | 14.80 | 15.60 | 15.60 | 2.63% | 891 |
| Jul 28, 2025 | 15.40 | 15.70 | 15.20 | 15.20 | 15.20 | -0.65% | 2,213 |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 14 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | - | 149 |
| Jul 23, 2025 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | 1,241 |
| Jul 21, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -0.65% | 679 |
| Jul 18, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 628 |
| Jul 17, 2025 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 1.31% | 2,701 |
| Jul 16, 2025 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | - | 2,552 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -1.29% | 200 |
| Jul 14, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 60 |
| Jul 11, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 0.66% | 85 |
| Jul 10, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 180 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 491 |
| Jul 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 47 |
| Jul 7, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 333 |
| Jul 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 335 |
| Jul 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,034 |
| Jul 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 128 |
| Jul 1, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 698 |
| Jun 30, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 995 |
| Jun 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 956 |
| Jun 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 73 |
| Jun 25, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 8,574 |
| Jun 24, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 8.39% | 11,309 |
| Jun 23, 2025 | 14.70 | 14.90 | 14.30 | 14.30 | 14.30 | - | 3,914 |
| Jun 20, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 150 |
| Jun 19, 2025 | 14.30 | 14.70 | 14.20 | 14.20 | 14.20 | 1.43% | 5,307 |
| Jun 18, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 333 |
| Jun 17, 2025 | 13.70 | 14.50 | 13.50 | 14.30 | 14.30 | 4.38% | 13,185 |
| Jun 16, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.84% | 1,784 |
| Jun 13, 2025 | 14.00 | 14.20 | 13.70 | 14.10 | 14.10 | -1.40% | 594 |