SC Foraj Sonde SA Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.64	0.65	0.64	0.65	0.65	-2.27%	670
Aug 28, 2026	0.67	0.67	0.60	0.66	0.66	-4.35%	801
Aug 27, 2026	0.68	0.72	0.55	0.69	0.69	2.22%	58,354
Aug 24, 2026	0.62	0.68	0.62	0.68	0.68	-1.46%	21
Aug 19, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	27
Aug 18, 2026	0.64	0.69	0.64	0.69	0.69	-2.13%	317
Aug 17, 2026	0.69	0.71	0.55	0.71	0.71	-9.62%	46,205
Aug 14, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	1,500
Aug 13, 2026	0.70	0.73	0.66	0.73	0.73	1.39%	2,919
Aug 12, 2026	0.70	0.72	0.70	0.72	0.72	3.60%	9,158
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-	4
Aug 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	364
Aug 7, 2026	0.70	0.70	0.70	0.70	0.70	-	160
Aug 6, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	3,682
Aug 5, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	1,400
Aug 4, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	2,490
Aug 3, 2026	0.68	0.70	0.68	0.70	0.70	-0.71%	58
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	51
Jul 30, 2026	0.69	0.71	0.69	0.71	0.71	-1.39%	3,272
Jul 29, 2026	0.72	0.72	0.69	0.72	0.72	-0.69%	1,095
Jul 28, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	3,000
Jul 27, 2026	0.74	0.74	0.70	0.73	0.73	-0.68%	1,242
Jul 24, 2026	0.73	0.75	0.70	0.74	0.74	0.68%	1,253
Jul 23, 2026	0.70	0.74	0.70	0.73	0.73	-2.01%	10,356
Jul 21, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	4,426
Jul 20, 2026	0.76	0.76	0.69	0.75	0.75	7.14%	1,499
Jul 17, 2026	0.78	0.78	0.70	0.70	0.70	-9.68%	1,030
Jul 16, 2026	0.78	0.78	0.70	0.78	0.78	-1.27%	1,235
Jul 15, 2026	0.72	0.79	0.70	0.79	0.79	-1.88%	5,349
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	3
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	-	2,086
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	125
Jul 6, 2026	0.75	0.80	0.75	0.80	0.80	-	508
Jul 3, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	100
Jul 2, 2026	0.78	0.82	0.72	0.82	0.82	-1.20%	2,750
Jul 1, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	3,341
Jun 30, 2026	0.82	0.82	0.75	0.78	0.78	-4.29%	4,385
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	-1.81%	246
Jun 19, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	580
Jun 16, 2026	0.79	0.84	0.79	0.84	0.84	0.60%	2,090
Jun 12, 2026	0.84	0.84	0.84	0.84	0.84	1.21%	240
Jun 11, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	13
Jun 9, 2026	0.84	0.84	0.84	0.84	0.84	-	132
Jun 8, 2026	0.77	0.85	0.77	0.84	0.84	-4.00%	7,055
Jun 5, 2026	0.92	0.92	0.80	0.88	0.88	-2.78%	17,593
Jun 4, 2026	0.65	0.90	0.65	0.90	0.90	23.29%	38,800
Jun 3, 2026	0.68	0.73	0.68	0.73	0.73	-	320
Jun 2, 2026	0.73	0.73	0.73	0.73	0.73	-	75
May 29, 2026	0.65	0.74	0.65	0.73	0.73	-0.68%	234
May 28, 2026	0.74	0.74	0.74	0.74	0.74	-	148