SC Foraj Sonde SA Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.74	0.74	0.73	0.74	0.74	-	494
May 25, 2026	0.74	0.74	0.74	0.74	0.74	-	106
May 21, 2026	0.71	0.74	0.71	0.74	0.74	-0.68%	161
May 20, 2026	0.71	0.75	0.71	0.74	0.74	-0.67%	755
May 19, 2026	0.71	0.75	0.71	0.75	0.75	-	879
May 18, 2026	0.71	0.75	0.71	0.75	0.75	-0.67%	46
May 15, 2026	0.72	0.76	0.72	0.75	0.75	-1.32%	660
May 14, 2026	0.76	0.76	0.75	0.76	0.76	2.14%	1,460
May 12, 2026	0.76	0.76	0.72	0.76	0.74	-	1,425
May 11, 2026	0.74	0.76	0.72	0.76	0.74	-	4,534
May 8, 2026	0.76	0.76	0.72	0.76	0.74	-	386
May 7, 2026	0.76	0.76	0.72	0.76	0.74	-	11,138
May 6, 2026	0.76	0.76	0.73	0.76	0.74	-	1,198
May 4, 2026	0.77	0.77	0.74	0.76	0.74	-3.18%	7,976
Apr 30, 2026	0.79	0.79	0.75	0.79	0.77	-0.63%	2,990
Apr 29, 2026	0.78	0.82	0.77	0.79	0.77	-5.39%	12,633
Apr 28, 2026	0.86	0.87	0.76	0.84	0.82	4.37%	75,468
Apr 27, 2026	0.75	0.87	0.73	0.80	0.78	1.91%	42,466
Apr 24, 2026	0.73	0.80	0.70	0.79	0.77	22.66%	59,026
Apr 23, 2026	0.61	0.64	0.59	0.64	0.63	-	6,575
Apr 22, 2026	0.64	0.64	0.64	0.64	0.63	-1.54%	320
Apr 21, 2026	0.65	0.65	0.65	0.65	0.64	2.36%	1,501
Apr 20, 2026	0.64	0.67	0.60	0.64	0.62	-6.62%	19,857
Apr 17, 2026	0.69	0.71	0.62	0.68	0.67	-	10,886
Apr 16, 2026	0.67	0.69	0.67	0.68	0.67	0.74%	3,366