SC Foraj Sonde SA Craiova (BVB:FOSB)
Romania · Delayed Price · Currency is RON 0.6200
0.00 (0.00%)
At close: Oct 30, 2026
SC Foraj Sonde SA Craiova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | -0.80% | 4,040 |
| Oct 29, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -3.10% | 63 |
| Oct 28, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 4.03% | 17,424 |
| Oct 27, 2026 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | - | 6,069 |
| Oct 26, 2026 | 0.59 | 0.62 | 0.54 | 0.62 | 0.62 | -0.80% | 50,030 |
| Oct 23, 2026 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | -0.79% | 8,533 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 4,575 |
| Oct 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 540 |
| Oct 16, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 1,001 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 774 |
| Oct 14, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 2,200 |
| Oct 6, 2026 | 0.64 | 0.65 | 0.59 | 0.64 | 0.64 | -1.54% | 5,720 |
| Oct 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 1,153 |
| Oct 2, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 2,700 |
| Sep 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 36 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10 |
| Sep 28, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | - | 995 |
| Sep 21, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 134 |
| Sep 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 460 |
| Sep 17, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.15% | 2,900 |
| Sep 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 5 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 15 |
| Sep 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 310 |
| Sep 4, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 2,730 |
| Sep 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 555 |
| Sep 2, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -2.33% | 462 |
| 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% | 381 |
| 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 |