SC Foraj Sonde SA Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.36	0.44	0.36	0.44	0.44	25.00%	32,741
Oct 7, 2025	0.35	0.35	0.35	0.35	0.35	-12.44%	4,854
Sep 30, 2025	0.40	0.40	0.40	0.40	0.40	5.24%	39
Sep 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.05%	4,645
Sep 26, 2025	0.40	0.40	0.39	0.39	0.39	-1.02%	144
Sep 25, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	5,323
Sep 24, 2025	0.39	0.40	0.39	0.40	0.40	-6.60%	2,752
Sep 23, 2025	0.40	0.42	0.40	0.42	0.42	-0.47%	3,710
Sep 17, 2025	0.40	0.43	0.40	0.43	0.43	-2.74%	15,001
Sep 9, 2025	0.45	0.45	0.44	0.44	0.43	-4.37%	4,131
Sep 2, 2025	0.46	0.46	0.46	0.46	0.45	10.10%	832
Sep 1, 2025	0.42	0.42	0.42	0.42	0.41	6.67%	12,453
Aug 28, 2025	0.42	0.42	0.38	0.39	0.39	-6.25%	18,824
Aug 27, 2025	0.42	0.42	0.42	0.42	0.41	6.67%	10,500
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	-	500
Aug 21, 2025	0.37	0.39	0.37	0.39	0.39	-5.80%	2,270
Aug 20, 2025	0.41	0.41	0.41	0.41	0.41	-0.48%	180
Aug 18, 2025	0.42	0.42	0.42	0.42	0.41	-7.56%	1
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	0.45	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	0.40	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	0.40	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	0.42	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	0.39	-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	0.41	-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	0.42	9.79%	1
Jun 5, 2025	0.39	0.39	0.39	0.39	0.38	-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	0.43	-	172
May 26, 2025	0.38	0.44	0.38	0.44	0.43	-	3,000
May 23, 2025	0.37	0.44	0.37	0.44	0.43	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	0.35	-17.05%	215