SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.600
-0.020 (-0.43%)
At close: Jan 27, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.66% | 3,471 |
| Jan 29, 2026 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 16,680 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | -1.30% | 4,710 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | -0.43% | 5,373 |
| Jan 26, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | 0.43% | 1,312 |
| Jan 23, 2026 | 4.57 | 4.60 | 4.56 | 4.60 | 4.60 | -0.22% | 1,748 |
| Jan 22, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 122 |
| Jan 21, 2026 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | -0.43% | 777 |
| Jan 20, 2026 | 4.59 | 4.68 | 4.59 | 4.60 | 4.60 | - | 1,342 |
| Jan 19, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | 1,622 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | -1.71% | 3,611 |
| Jan 15, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 0.86% | 1,248 |
| Jan 14, 2026 | 4.57 | 4.75 | 4.57 | 4.64 | 4.64 | -1.28% | 1,963 |
| Jan 13, 2026 | 4.58 | 4.70 | 4.55 | 4.70 | 4.70 | - | 11,815 |
| Jan 12, 2026 | 4.57 | 4.75 | 4.57 | 4.70 | 4.70 | 1.08% | 1,731 |
| Jan 9, 2026 | 4.63 | 4.65 | 4.55 | 4.65 | 4.65 | 0.43% | 2,294 |
| Jan 8, 2026 | 4.54 | 4.65 | 4.51 | 4.63 | 4.63 | -0.22% | 4,112 |
| Jan 5, 2026 | 4.51 | 4.64 | 4.51 | 4.64 | 4.64 | 2.65% | 1,839 |
| Dec 30, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 2,423 |
| Dec 29, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | - | 5,506 |
| Dec 23, 2025 | 4.64 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 43,069 |
| Dec 22, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -2.52% | 6,908 |
| Dec 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 27 |
| Dec 18, 2025 | 4.77 | 4.77 | 4.66 | 4.77 | 4.77 | - | 4,458 |
| Dec 17, 2025 | 4.74 | 4.77 | 4.67 | 4.77 | 4.77 | 1.27% | 688 |
| Dec 16, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.71 | 0.21% | 2,240 |
| Dec 15, 2025 | 4.63 | 4.70 | 4.60 | 4.70 | 4.70 | - | 4,304 |
| Dec 12, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | - | 1,532 |
| Dec 11, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 1,326 |
| Dec 10, 2025 | 4.70 | 4.74 | 4.60 | 4.70 | 4.70 | -1.05% | 3,054 |
| Dec 9, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 344 |
| Dec 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 104 |
| Dec 5, 2025 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 1.94% | 465 |
| Dec 4, 2025 | 4.69 | 4.74 | 4.65 | 4.65 | 4.65 | -1.90% | 1,044 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | -1.25% | 931 |
| Dec 2, 2025 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | - | 1,595 |
| Nov 28, 2025 | 4.81 | 4.81 | 4.61 | 4.80 | 4.80 | 2.13% | 25,438 |
| Nov 27, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | -0.21% | 1,141 |
| Nov 26, 2025 | 4.71 | 4.81 | 4.71 | 4.71 | 4.71 | - | 1,012 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.70 | 4.71 | 4.71 | -1.87% | 2,203 |
| Nov 24, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 1,773 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.45% | 18,650 |
| Nov 20, 2025 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | 0.42% | 7,277 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.64% | 34,700 |
| Nov 18, 2025 | 4.89 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 1,756 |
| Nov 17, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 26,495 |
| Nov 14, 2025 | 4.92 | 4.92 | 4.87 | 4.91 | 4.91 | -0.41% | 753 |
| Nov 13, 2025 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | - | 12,406 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.20% | 205 |
| Nov 11, 2025 | 4.99 | 5.06 | 4.94 | 4.94 | 4.94 | 0.20% | 514 |