SC Foraj Sonde SA Craiova (BVB:FOSB)
Romania · Delayed Price · Currency is RON 0.4500
-0.0080 (-1.75%)
At close: Jul 31, 2025
SC Foraj Sonde SA Craiova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.75% | 2,000 |
| Jul 30, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 11.71% | 1,122 |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 2,500 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 80 |
| Jul 21, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 5.39% | 30 |
| Jul 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.00% | 1,009 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.11% | 153 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 1,000 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 85 |
| Jul 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.99% | 16,900 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,900 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.00% | 2,000 |
| Jun 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.54% | 1 |
| Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.00% | 1 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | 2,480 |
| Jun 19, 2025 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | -8.33% | 5,912 |
| Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.86% | 800 |
| Jun 17, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 0.48% | 8,922 |
| Jun 12, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -0.95% | 2,088 |
| Jun 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1 |
| Jun 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | 1 |
| Jun 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 9.79% | 1 |
| Jun 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -10.60% | 6,000 |
| Jun 3, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | -0.46% | 1,515 |
| May 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 172 |
| May 26, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | - | 3,000 |
| May 23, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 5.31% | 2,528 |
| May 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | 100 |
| May 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 4.00% | 31 |
| May 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 11.11% | 170 |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -17.05% | 215 |
| May 5, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 8.50% | 7,320 |
| May 2, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.39 | -9.09% | 2,790 |
| Apr 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 10,000 |
| Apr 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.44 | 2.74% | 869 |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 24 |
| Apr 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 23.73% | 1 |
| Apr 4, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -29.20% | 24,720 |
| Apr 1, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.49 | -3.85% | 11,232 |
| Mar 27, 2025 | 0.43 | 0.52 | 0.42 | 0.52 | 0.51 | -5.45% | 6,014 |
| Mar 19, 2025 | 0.44 | 0.55 | 0.44 | 0.55 | 0.54 | -2.65% | 4 |
| Mar 14, 2025 | 0.44 | 0.57 | 0.44 | 0.57 | 0.56 | -0.88% | 7 |
| Mar 12, 2025 | 0.43 | 0.57 | 0.43 | 0.57 | 0.56 | -5.00% | 4,334 |
| Mar 6, 2025 | 0.43 | 0.60 | 0.43 | 0.60 | 0.59 | -0.83% | 1,005 |
| Mar 3, 2025 | 0.48 | 0.61 | 0.48 | 0.61 | 0.60 | - | 2,757 |
| Feb 27, 2025 | 0.47 | 0.61 | 0.47 | 0.61 | 0.60 | - | 2,022 |
| Feb 26, 2025 | 0.46 | 0.61 | 0.46 | 0.61 | 0.60 | -0.82% | 135 |
| Feb 25, 2025 | 0.57 | 0.61 | 0.44 | 0.61 | 0.60 | 7.02% | 1,824 |
| Feb 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -8.06% | 188 |