SC Foraj Sonde SA Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	10
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-4.02%	2,800
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	7,171
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	4.19%	3,000
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-5.65%	1,381
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-	1,451
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.21%	2,031
Jan 12, 2026	0.34	0.37	0.33	0.36	0.36	-3.72%	9,467
Jan 9, 2026	0.34	0.38	0.33	0.38	0.38	-	2,901
Jan 8, 2026	0.35	0.38	0.35	0.38	0.38	1.62%	3,858
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	1,359
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-	1,491
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	2,500
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	1,031
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Dec 15, 2025	0.36	0.38	0.36	0.38	0.38	6.74%	1,422
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-1.66%	21,303
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.69%	10,004
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	-8.37%	3,189
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	300
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	410
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	7
Nov 11, 2025	0.36	0.41	0.36	0.41	0.41	-0.97%	10,410
Nov 10, 2025	0.40	0.41	0.40	0.41	0.41	17.05%	219
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-19.63%	24
Oct 27, 2025	0.44	0.44	0.34	0.44	0.44	17.11%	10,801
Oct 24, 2025	0.38	0.38	0.37	0.37	0.37	-19.40%	2,500
Oct 20, 2025	0.46	0.46	0.46	0.46	0.46	1.31%	1
Oct 17, 2025	0.46	0.46	0.46	0.46	0.46	-2.14%	1
Oct 14, 2025	0.47	0.47	0.47	0.47	0.47	4.93%	1
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	1.36%	24
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