SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.070
+0.060 (1.50%)
At close: Apr 7, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 3.96 | 4.07 | 3.85 | 4.07 | 4.07 | 1.50% | 1,585 |
| Apr 6, 2026 | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | -0.25% | 634 |
| Apr 3, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | - | 1,184 |
| Apr 2, 2026 | 4.07 | 4.07 | 3.85 | 4.02 | 4.02 | -1.47% | 2,477 |
| Apr 1, 2026 | 4.24 | 4.24 | 3.67 | 4.08 | 4.08 | -1.21% | 5,670 |
| Mar 31, 2026 | 4.10 | 4.15 | 4.00 | 4.13 | 4.13 | 0.73% | 2,866 |
| Mar 30, 2026 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -3.98% | 6,794 |
| Mar 27, 2026 | 4.28 | 4.28 | 4.20 | 4.27 | 4.27 | -0.23% | 4,572 |
| Mar 26, 2026 | 4.31 | 4.42 | 4.28 | 4.28 | 4.28 | -2.51% | 5,662 |
| Mar 25, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | -0.23% | 327 |
| Mar 24, 2026 | 4.33 | 4.40 | 4.30 | 4.40 | 4.40 | -0.68% | 2,109 |
| Mar 23, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 1.61% | 637 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.68% | 1,165 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 1,200 |
| Mar 17, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 1,008 |
| Mar 16, 2026 | 4.41 | 4.47 | 4.40 | 4.45 | 4.45 | -0.45% | 2,462 |
| Mar 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.36% | 111 |
| Mar 12, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -1.78% | 610 |
| Mar 11, 2026 | 4.49 | 4.49 | 4.44 | 4.49 | 4.49 | 0.22% | 526 |
| Mar 10, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | - | 172 |
| Mar 9, 2026 | 4.49 | 4.49 | 4.41 | 4.48 | 4.48 | -0.22% | 3,467 |
| Mar 6, 2026 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | - | 2,571 |
| Mar 4, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 1.58% | 1,002 |
| Mar 3, 2026 | 4.42 | 4.49 | 4.42 | 4.42 | 4.42 | -1.56% | 1,563 |
| Mar 2, 2026 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | - | 1,623 |
| Feb 27, 2026 | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | -0.66% | 1,850 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | 285 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | 1.35% | 450 |
| Feb 24, 2026 | 4.42 | 4.51 | 4.42 | 4.43 | 4.43 | -1.99% | 931 |
| Feb 23, 2026 | 4.42 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | 4,425 |
| Feb 20, 2026 | 4.43 | 4.53 | 4.43 | 4.50 | 4.50 | -0.66% | 92 |
| Feb 19, 2026 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 278 |
| Feb 18, 2026 | 4.50 | 4.54 | 4.33 | 4.54 | 4.54 | 3.18% | 3,667 |
| Feb 17, 2026 | 4.51 | 4.51 | 4.33 | 4.40 | 4.40 | -4.14% | 8,578 |
| Feb 16, 2026 | 4.49 | 4.59 | 4.48 | 4.59 | 4.59 | -0.22% | 1,662 |
| Feb 13, 2026 | 4.49 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 5,571 |
| Feb 12, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.75% | 850 |
| Feb 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 51 |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 199 |
| Feb 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 2 |
| Feb 6, 2026 | 4.51 | 4.51 | 4.45 | 4.50 | 4.50 | -0.44% | 4,312 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 1,173 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | - | 330 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 890 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 3,138 |
| 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 |