S.C. Foraj Sonde S.A. (BVB:FOJE)
Romania · Delayed Price · Currency is RON 27.20
-0.90 (-3.20%)
At close: May 18, 2026
S.C. Foraj Sonde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | -3.20% | 2,734 |
| May 15, 2026 | 27.90 | 28.40 | 27.80 | 28.10 | 28.10 | 0.72% | 1,147 |
| May 14, 2026 | 27.80 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 832 |
| May 13, 2026 | 28.50 | 28.50 | 27.40 | 27.80 | 27.80 | -2.46% | 5,888 |
| May 12, 2026 | 29.80 | 29.80 | 28.00 | 28.50 | 28.50 | -4.36% | 4,283 |
| May 11, 2026 | 27.50 | 30.70 | 27.40 | 29.80 | 29.80 | 8.36% | 18,500 |
| May 8, 2026 | 27.70 | 27.90 | 27.10 | 27.50 | 27.50 | -0.36% | 5,800 |
| May 7, 2026 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | -1.08% | 2,131 |
| May 6, 2026 | 27.00 | 27.90 | 26.40 | 27.90 | 27.90 | 2.95% | 2,855 |
| May 5, 2026 | 27.00 | 27.10 | 25.80 | 27.10 | 27.10 | 1.12% | 3,583 |
| May 4, 2026 | 26.60 | 27.10 | 26.60 | 26.80 | 26.80 | 0.75% | 5,347 |
| Apr 30, 2026 | 26.80 | 26.80 | 25.90 | 26.60 | 26.60 | 0.76% | 6,609 |
| Apr 29, 2026 | 26.20 | 26.80 | 25.80 | 26.40 | 26.40 | 1.93% | 2,746 |
| Apr 28, 2026 | 26.90 | 26.90 | 25.90 | 25.90 | 25.90 | -3.72% | 6,382 |
| Apr 27, 2026 | 27.60 | 27.70 | 26.40 | 26.90 | 26.90 | -2.54% | 6,577 |
| Apr 24, 2026 | 27.00 | 28.80 | 25.00 | 27.60 | 27.60 | 2.60% | 35,850 |
| Apr 23, 2026 | 26.40 | 27.80 | 24.50 | 26.90 | 26.90 | -16.20% | 110,741 |
| Apr 22, 2026 | 32.50 | 32.60 | 31.30 | 32.10 | 32.10 | -1.83% | 1,202 |
| Apr 21, 2026 | 30.60 | 32.70 | 30.60 | 32.70 | 32.70 | 1.24% | 1,096 |
| Apr 20, 2026 | 32.70 | 32.80 | 30.60 | 32.30 | 32.30 | 0.31% | 3,561 |
| Apr 17, 2026 | 33.60 | 33.60 | 31.90 | 32.20 | 32.20 | -4.17% | 4,384 |
| Apr 16, 2026 | 33.80 | 33.90 | 33.20 | 33.60 | 33.60 | 0.60% | 1,776 |
| Apr 15, 2026 | 33.50 | 33.80 | 33.10 | 33.40 | 33.40 | -0.60% | 1,078 |
| Apr 14, 2026 | 30.70 | 33.80 | 30.70 | 33.60 | 33.60 | 9.09% | 13,070 |
| Apr 9, 2026 | 30.20 | 30.90 | 29.90 | 30.80 | 30.80 | 3.01% | 5,925 |
| Apr 8, 2026 | 30.00 | 30.80 | 29.30 | 29.90 | 29.90 | 3.10% | 1,870 |
| Apr 7, 2026 | 29.50 | 29.80 | 28.60 | 29.00 | 29.00 | -1.69% | 2,840 |
| Apr 6, 2026 | 31.00 | 31.00 | 28.20 | 29.50 | 29.50 | 3.87% | 3,476 |
| Apr 3, 2026 | 29.00 | 29.20 | 28.40 | 28.40 | 28.40 | -2.07% | 279 |
| Apr 2, 2026 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | - | 2,072 |
| Apr 1, 2026 | 28.80 | 29.20 | 28.40 | 29.00 | 29.00 | -0.68% | 772 |
| Mar 31, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | 1,110 |
| Mar 30, 2026 | 29.00 | 30.00 | 27.40 | 29.00 | 29.00 | - | 4,409 |
| Mar 27, 2026 | 29.40 | 31.00 | 28.20 | 29.00 | 29.00 | -14.71% | 32,782 |
| Mar 26, 2026 | 32.20 | 35.20 | 32.20 | 34.00 | 34.00 | 6.25% | 20,269 |
| Mar 25, 2026 | 32.00 | 32.40 | 30.80 | 32.00 | 32.00 | - | 5,210 |
| Mar 24, 2026 | 30.60 | 32.00 | 30.20 | 32.00 | 32.00 | 5.96% | 10,715 |
| Mar 23, 2026 | 29.00 | 30.80 | 28.80 | 30.20 | 30.20 | 4.86% | 10,789 |
| Mar 20, 2026 | 27.60 | 29.60 | 27.00 | 28.80 | 28.80 | 4.35% | 10,864 |
| Mar 19, 2026 | 26.60 | 27.80 | 26.60 | 27.60 | 27.60 | 6.15% | 22,537 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | - | 134 |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 586 |
| Mar 16, 2026 | 26.20 | 26.40 | 24.60 | 26.00 | 26.00 | -2.99% | 4,685 |
| Mar 13, 2026 | 26.60 | 26.80 | 26.00 | 26.80 | 26.80 | - | 1,458 |
| Mar 12, 2026 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | -0.74% | 1,082 |
| Mar 11, 2026 | 27.80 | 27.80 | 26.20 | 27.00 | 27.00 | -0.74% | 675 |
| Mar 10, 2026 | 26.40 | 27.80 | 26.40 | 27.20 | 27.20 | -1.45% | 2,364 |
| Mar 9, 2026 | 27.80 | 27.80 | 26.40 | 27.60 | 27.60 | -0.72% | 2,702 |
| Mar 6, 2026 | 27.80 | 27.80 | 27.00 | 27.80 | 27.80 | - | 486 |
| Mar 5, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 908 |