SC Foraj Sonde SA Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.86	0.87	0.76	0.84	0.84	4.37%	75,468
Apr 27, 2026	0.75	0.87	0.73	0.80	0.80	1.91%	42,466
Apr 24, 2026	0.73	0.80	0.70	0.79	0.79	22.66%	59,026
Apr 23, 2026	0.61	0.64	0.59	0.64	0.64	-	6,575
Apr 22, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	320
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	2.36%	1,501
Apr 20, 2026	0.64	0.67	0.60	0.64	0.64	-6.62%	19,857
Apr 17, 2026	0.69	0.71	0.62	0.68	0.68	-	10,886
Apr 16, 2026	0.67	0.69	0.67	0.68	0.68	0.74%	3,366
Apr 15, 2026	0.71	0.71	0.66	0.68	0.68	-4.93%	11,584
Apr 14, 2026	0.71	0.75	0.67	0.71	0.71	0.71%	17,740
Apr 9, 2026	0.57	0.71	0.57	0.71	0.71	29.36%	125,149
Apr 8, 2026	0.58	0.58	0.55	0.55	0.55	-0.91%	1,827
Apr 7, 2026	0.55	0.57	0.55	0.55	0.55	-2.65%	1,210
Apr 6, 2026	0.58	0.58	0.54	0.57	0.57	-2.59%	6,340
Apr 2, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	1,449
Apr 1, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	1,312
Mar 31, 2026	0.59	0.59	0.55	0.58	0.58	5.45%	3,111
Mar 30, 2026	0.69	0.69	0.53	0.55	0.55	-20.29%	59,404
Mar 27, 2026	0.72	0.76	0.68	0.69	0.69	-4.17%	11,595
Mar 26, 2026	0.89	0.89	0.70	0.72	0.72	-15.29%	55,286
Mar 25, 2026	1.02	1.06	0.72	0.85	0.85	-8.11%	91,344
Mar 24, 2026	0.74	0.93	0.74	0.93	0.93	29.37%	152,806
Mar 23, 2026	0.74	0.74	0.60	0.72	0.72	20.17%	77,356
Mar 20, 2026	0.60	0.60	0.60	0.60	0.60	29.35%	237,173
Mar 19, 2026	0.46	0.46	0.43	0.46	0.46	29.94%	66,481
Mar 17, 2026	0.33	0.35	0.33	0.35	0.35	6.63%	8,583
Mar 16, 2026	0.34	0.34	0.33	0.33	0.33	-5.68%	3,619
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-	1,700
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	4.76%	110
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-4.00%	1,600
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	4,239
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-	2,541
Mar 4, 2026	0.35	0.35	0.34	0.34	0.34	-7.61%	5,502
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	845
Feb 23, 2026	0.37	0.37	0.34	0.37	0.37	2.79%	5,482
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-2.72%	200
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	300
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-	400
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	21
Feb 4, 2026	0.37	0.38	0.37	0.38	0.38	13.25%	2,000
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	-	5,789