S.C. Foraj Sonde S.A. (BVB:FOJE)
Romania · Delayed Price · Currency is RON 28.80
-0.80 (-2.70%)
At close: Sep 22, 2026
S.C. Foraj Sonde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.40 | 29.40 | 28.70 | 28.80 | 28.80 | -2.70% | 1,098 |
| Sep 21, 2026 | 29.80 | 29.90 | 29.00 | 29.60 | 29.60 | -1.00% | 1,235 |
| Sep 18, 2026 | 29.40 | 29.90 | 29.00 | 29.90 | 29.90 | 0.34% | 1,018 |
| Sep 17, 2026 | 29.90 | 29.90 | 27.80 | 29.80 | 29.80 | -0.33% | 3,994 |
| Sep 16, 2026 | 29.50 | 30.30 | 28.70 | 29.90 | 29.90 | -1.32% | 1,888 |
| Sep 15, 2026 | 30.30 | 30.40 | 29.60 | 30.30 | 30.30 | - | 3,515 |
| Sep 14, 2026 | 31.50 | 31.50 | 29.80 | 30.30 | 30.30 | -2.57% | 2,320 |
| Sep 11, 2026 | 31.60 | 31.60 | 30.50 | 31.10 | 31.10 | 0.32% | 1,801 |
| Sep 10, 2026 | 31.30 | 31.70 | 30.80 | 31.00 | 31.00 | -3.73% | 1,629 |
| Sep 9, 2026 | 33.20 | 33.20 | 31.20 | 32.20 | 32.20 | -2.72% | 2,549 |
| Sep 8, 2026 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 0.61% | 148 |
| Sep 7, 2026 | 33.10 | 33.10 | 31.50 | 32.90 | 32.90 | -0.30% | 2,080 |
| Sep 4, 2026 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | 1.54% | 353 |
| Sep 3, 2026 | 33.40 | 33.50 | 32.00 | 32.50 | 32.50 | -1.22% | 6,763 |
| Sep 2, 2026 | 31.90 | 33.20 | 31.90 | 32.90 | 32.90 | 3.46% | 1,107 |
| Sep 1, 2026 | 31.60 | 31.90 | 31.10 | 31.80 | 31.80 | 6.00% | 7,281 |
| Aug 31, 2026 | 33.90 | 33.90 | 29.00 | 30.00 | 30.00 | -11.50% | 9,573 |
| Aug 28, 2026 | 34.00 | 34.00 | 32.00 | 33.90 | 33.90 | -2.87% | 6,891 |
| Aug 27, 2026 | 34.50 | 34.90 | 34.10 | 34.90 | 34.90 | 0.58% | 8,412 |
| Aug 26, 2026 | 34.10 | 34.80 | 33.60 | 34.70 | 34.70 | 1.76% | 3,180 |
| Aug 25, 2026 | 33.40 | 35.00 | 32.60 | 34.10 | 34.10 | 2.10% | 10,041 |
| Aug 24, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 2.45% | 1,729 |
| Aug 21, 2026 | 31.90 | 32.90 | 31.90 | 32.60 | 32.60 | 2.19% | 3,132 |
| Aug 20, 2026 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | 1.92% | 3,008 |
| Aug 19, 2026 | 31.60 | 31.90 | 31.30 | 31.30 | 31.30 | -0.63% | 879 |
| Aug 18, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | - | 4,615 |
| Aug 17, 2026 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 0.96% | 2,662 |
| Aug 14, 2026 | 31.30 | 31.30 | 30.80 | 31.20 | 31.20 | - | 2,184 |
| Aug 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 190 |
| Aug 12, 2026 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.95% | 3,213 |
| Aug 11, 2026 | 31.80 | 31.90 | 31.20 | 31.50 | 31.50 | -0.94% | 3,577 |
| Aug 10, 2026 | 30.40 | 31.80 | 30.40 | 31.80 | 31.80 | 4.95% | 4,960 |
| Aug 7, 2026 | 29.80 | 30.40 | 29.80 | 30.30 | 30.30 | 2.02% | 4,817 |
| Aug 6, 2026 | 29.70 | 29.70 | 28.90 | 29.70 | 29.70 | 3.85% | 5,861 |
| Aug 5, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 230 |
| Aug 4, 2026 | 28.80 | 28.80 | 28.50 | 28.80 | 28.80 | - | 134 |
| Aug 3, 2026 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | - | 62 |
| Jul 31, 2026 | 28.50 | 28.80 | 28.00 | 28.80 | 28.80 | - | 1,231 |
| Jul 30, 2026 | 28.90 | 28.90 | 28.50 | 28.80 | 28.80 | -0.35% | 1,127 |
| Jul 29, 2026 | 29.80 | 29.90 | 28.50 | 28.90 | 28.90 | -2.69% | 2,321 |
| Jul 28, 2026 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | - | 418 |
| Jul 27, 2026 | 30.40 | 30.40 | 29.70 | 29.70 | 29.70 | -1.98% | 720 |
| Jul 24, 2026 | 30.50 | 30.60 | 30.00 | 30.30 | 30.30 | 0.33% | 1,174 |
| Jul 23, 2026 | 29.10 | 30.60 | 29.10 | 30.20 | 30.20 | 4.14% | 11,747 |
| Jul 22, 2026 | 29.00 | 29.10 | 28.90 | 29.00 | 29.00 | - | 2,112 |
| Jul 21, 2026 | 28.80 | 29.00 | 28.40 | 29.00 | 29.00 | 0.69% | 2,222 |
| Jul 20, 2026 | 29.10 | 29.10 | 28.30 | 28.80 | 28.80 | -1.03% | 1,479 |
| Jul 17, 2026 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 1.39% | 1,129 |
| Jul 16, 2026 | 28.50 | 28.70 | 28.30 | 28.70 | 28.70 | 0.70% | 577 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 385 |