SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.920
-0.010 (-0.20%)
At close: Aug 4, 2025
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | - | 950 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.87 | 4.93 | 4.93 | -0.20% | 263 |
| Jul 30, 2025 | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | 0.61% | 143 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -1.21% | 95 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.81 | 4.97 | 4.97 | 1.64% | 16,605 |
| Jul 25, 2025 | 4.96 | 4.97 | 4.89 | 4.89 | 4.89 | -1.41% | 4,410 |
| Jul 24, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 0.20% | 870 |
| Jul 23, 2025 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 1.64% | 1,330 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.87 | 4.87 | 4.87 | -2.21% | 3,673 |
| Jul 21, 2025 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -2.73% | 3,633 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.00 | 5.12 | 5.12 | 0.39% | 5,668 |
| Jul 17, 2025 | 5.10 | 5.22 | 5.10 | 5.10 | 5.10 | 2.00% | 13,098 |
| Jul 16, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 0.81% | 1,950 |
| Jul 15, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 5,655 |
| Jul 14, 2025 | 4.96 | 5.10 | 4.92 | 4.94 | 4.94 | -1.20% | 19,298 |
| Jul 11, 2025 | 5.20 | 5.20 | 4.97 | 5.00 | 5.00 | -3.85% | 2,625 |
| Jul 10, 2025 | 5.22 | 5.22 | 4.98 | 5.20 | 5.20 | 0.39% | 2,585 |
| Jul 9, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 3.60% | 1,360 |
| Jul 8, 2025 | 5.20 | 5.20 | 4.97 | 5.00 | 5.00 | -1.57% | 2,179 |
| Jul 7, 2025 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -0.78% | 1,219 |
| Jul 4, 2025 | 5.16 | 5.16 | 4.85 | 5.12 | 5.12 | -2.66% | 1,633 |
| Jul 3, 2025 | 5.14 | 5.28 | 4.94 | 5.26 | 5.26 | 2.33% | 7,195 |
| Jul 2, 2025 | 4.85 | 5.14 | 4.83 | 5.14 | 5.14 | -0.39% | 1,019 |
| Jul 1, 2025 | 4.99 | 5.16 | 4.99 | 5.16 | 5.16 | 3.61% | 3,281 |
| Jun 30, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | - | 291 |
| Jun 27, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 0.40% | 373 |
| Jun 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2,028 |
| Jun 25, 2025 | 4.74 | 4.96 | 4.74 | 4.96 | 4.96 | 1.85% | 312 |
| Jun 24, 2025 | 5.08 | 5.08 | 4.60 | 4.87 | 4.87 | -4.13% | 9,397 |
| Jun 23, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | -1.55% | 691 |
| Jun 19, 2025 | 5.18 | 5.18 | 5.00 | 5.16 | 5.16 | -1.15% | 2,587 |
| Jun 18, 2025 | 5.10 | 5.22 | 5.06 | 5.22 | 5.22 | - | 349 |
| Jun 17, 2025 | 5.20 | 5.22 | 5.04 | 5.22 | 5.22 | -0.38% | 1,671 |
| Jun 16, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | -0.76% | 1,805 |
| Jun 13, 2025 | 5.20 | 5.30 | 5.20 | 5.28 | 5.28 | 0.38% | 5,054 |
| Jun 12, 2025 | 5.26 | 5.26 | 5.20 | 5.26 | 5.26 | -0.75% | 3,402 |
| Jun 11, 2025 | 5.16 | 5.30 | 5.08 | 5.30 | 5.30 | 1.15% | 9,136 |
| Jun 10, 2025 | 5.12 | 5.30 | 5.08 | 5.24 | 5.24 | 0.77% | 5,655 |
| Jun 6, 2025 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | - | 4,464 |
| Jun 5, 2025 | 5.10 | 5.20 | 5.04 | 5.20 | 5.20 | 1.17% | 3,160 |
| Jun 4, 2025 | 5.06 | 5.22 | 5.06 | 5.14 | 5.14 | -1.91% | 1,438 |
| Jun 3, 2025 | 5.24 | 5.24 | 5.14 | 5.24 | 5.24 | - | 6,687 |
| Jun 2, 2025 | 5.04 | 5.24 | 5.04 | 5.24 | 5.24 | -0.38% | 14,369 |
| May 30, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 1.15% | 10,010 |
| May 29, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 0.39% | 1,340 |
| May 28, 2025 | 5.22 | 5.22 | 5.00 | 5.18 | 5.18 | -0.77% | 18,190 |
| May 27, 2025 | 5.10 | 5.22 | 5.00 | 5.22 | 5.22 | 4.40% | 4,138 |
| May 26, 2025 | 5.26 | 5.26 | 4.87 | 5.00 | 5.00 | -4.94% | 7,380 |
| May 23, 2025 | 5.14 | 5.30 | 5.00 | 5.26 | 5.26 | 5.20% | 47,029 |
| May 22, 2025 | 4.68 | 5.16 | 4.68 | 5.00 | 5.00 | -3.47% | 3,801 |