SC Foraj Sonde SA Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.71	0.71	0.66	0.68	0.66	-4.93%	11,584
Apr 14, 2026	0.71	0.75	0.67	0.71	0.70	0.71%	17,740
Apr 9, 2026	0.57	0.71	0.57	0.71	0.69	29.36%	125,149
Apr 8, 2026	0.58	0.58	0.55	0.55	0.53	-0.91%	1,827
Apr 7, 2026	0.55	0.57	0.55	0.55	0.54	-2.65%	1,210
Apr 6, 2026	0.58	0.58	0.54	0.57	0.55	-2.59%	6,340
Apr 2, 2026	0.55	0.58	0.55	0.58	0.57	1.75%	1,449
Apr 1, 2026	0.57	0.57	0.57	0.57	0.56	-1.72%	1,312
Mar 31, 2026	0.59	0.59	0.55	0.58	0.57	5.45%	3,111
Mar 30, 2026	0.69	0.69	0.53	0.55	0.54	-20.29%	59,404
Mar 27, 2026	0.72	0.76	0.68	0.69	0.68	-4.17%	11,595
Mar 26, 2026	0.89	0.89	0.70	0.72	0.70	-15.29%	55,286
Mar 25, 2026	1.02	1.06	0.72	0.85	0.83	-8.11%	91,344
Mar 24, 2026	0.74	0.93	0.74	0.93	0.91	29.37%	152,806
Mar 23, 2026	0.74	0.74	0.60	0.72	0.70	20.17%	77,356
Mar 20, 2026	0.60	0.60	0.60	0.60	0.58	29.35%	237,173
Mar 19, 2026	0.46	0.46	0.43	0.46	0.45	29.94%	66,481
Mar 17, 2026	0.33	0.35	0.33	0.35	0.35	6.63%	8,583