S.C. Foraj Sonde S.A. (BVB:FOJE)
Romania · Delayed Price · Currency is RON 15.50
-0.10 (-0.64%)
At close: Oct 3, 2025
S.C. Foraj Sonde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 510 |
| Oct 7, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 1,675 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 677 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | -0.64% | 825 |
| Oct 2, 2025 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -3.70% | 292 |
| Oct 1, 2025 | 15.80 | 16.20 | 15.30 | 16.20 | 16.20 | -1.22% | 1,538 |
| Sep 30, 2025 | 15.80 | 16.50 | 15.80 | 16.40 | 16.40 | 3.80% | 4,981 |
| Sep 29, 2025 | 15.30 | 15.80 | 15.00 | 15.80 | 15.80 | 1.94% | 3,713 |
| Sep 26, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -1.90% | 3,994 |
| Sep 25, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 785 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 70 |
| Sep 23, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 1,335 |
| Sep 22, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 262 |
| Sep 19, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | - | 1,294 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 112 |
| Sep 17, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 5,538 |
| Sep 16, 2025 | 16.00 | 16.50 | 15.90 | 16.00 | 16.00 | 0.63% | 3,975 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 4,240 |
| Sep 12, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 1,934 |
| Sep 11, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 9,141 |
| Sep 10, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.82% | 3,080 |
| Sep 9, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 1,016 |
| Sep 8, 2025 | 16.60 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 232 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1.20% | 4,595 |
| Sep 4, 2025 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | - | 1,113 |
| Sep 3, 2025 | 16.50 | 16.80 | 16.20 | 16.60 | 16.60 | -1.78% | 1,271 |
| Sep 2, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 1,784 |
| Sep 1, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | -0.59% | 2,835 |
| Aug 29, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | - | 450 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | - | 3,578 |
| Aug 27, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 11,893 |
| Aug 26, 2025 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | -0.59% | 11,211 |
| 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 |