SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.960
-0.060 (-1.20%)
At close: Nov 13, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | -1.20% | 2,070 |
| Nov 12, 2026 | 5.00 | 5.02 | 4.87 | 5.02 | 5.02 | 0.40% | 305 |
| Nov 11, 2026 | 5.04 | 5.04 | 4.90 | 5.00 | 5.00 | 2.04% | 798 |
| Nov 10, 2026 | 5.00 | 5.04 | 4.82 | 4.90 | 4.90 | -2.00% | 3,421 |
| Nov 9, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 3.09% | 8,736 |
| Nov 6, 2026 | 4.91 | 4.97 | 4.80 | 4.85 | 4.85 | -1.22% | 9,668 |
| Nov 5, 2026 | 4.77 | 4.93 | 4.74 | 4.91 | 4.91 | 3.37% | 11,872 |
| Nov 4, 2026 | 4.75 | 4.89 | 4.72 | 4.75 | 4.75 | -3.06% | 4,950 |
| Nov 3, 2026 | 4.94 | 4.94 | 4.75 | 4.90 | 4.90 | 3.38% | 231 |
| Nov 2, 2026 | 4.88 | 4.98 | 4.70 | 4.74 | 4.74 | -2.87% | 4,486 |
| Oct 30, 2026 | 4.86 | 5.00 | 4.85 | 4.88 | 4.88 | -1.81% | 12,539 |
| Oct 29, 2026 | 5.18 | 5.26 | 4.70 | 4.97 | 4.97 | -2.17% | 37,507 |
| Oct 28, 2026 | 4.64 | 5.10 | 4.64 | 5.08 | 5.08 | 10.92% | 86,912 |
| Oct 27, 2026 | 4.56 | 4.68 | 4.40 | 4.58 | 4.58 | 0.44% | 20,536 |
| Oct 26, 2026 | 4.37 | 4.56 | 4.30 | 4.56 | 4.56 | 5.80% | 9,059 |
| Oct 23, 2026 | 4.43 | 4.43 | 4.30 | 4.31 | 4.31 | -0.23% | 4,639 |
| Oct 22, 2026 | 4.23 | 4.44 | 4.23 | 4.32 | 4.32 | 0.47% | 503 |
| Oct 21, 2026 | 4.37 | 4.49 | 4.30 | 4.30 | 4.30 | -0.92% | 6,623 |
| Oct 20, 2026 | 4.29 | 4.34 | 4.22 | 4.34 | 4.34 | 2.60% | 6,813 |
| Oct 19, 2026 | 4.30 | 4.30 | 4.22 | 4.23 | 4.23 | 0.24% | 1,914 |
| Oct 16, 2026 | 4.31 | 4.32 | 4.19 | 4.22 | 4.22 | -2.09% | 7,441 |
| Oct 15, 2026 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | 4.61% | 18,589 |
| Oct 14, 2026 | 4.13 | 4.16 | 4.12 | 4.12 | 4.12 | -0.24% | 3,495 |
| Oct 13, 2026 | 4.12 | 4.20 | 4.10 | 4.13 | 4.13 | -3.05% | 7,100 |
| Oct 12, 2026 | 4.22 | 4.30 | 4.13 | 4.26 | 4.26 | 0.95% | 24,035 |
| Oct 9, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | - | 512 |
| Oct 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | 48 |
| Oct 7, 2026 | 4.20 | 4.23 | 4.08 | 4.23 | 4.23 | 0.71% | 2,143 |
| Oct 6, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 1,300 |
| Oct 5, 2026 | 4.07 | 4.25 | 4.05 | 4.24 | 4.24 | 0.95% | 1,304 |
| Oct 2, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 0.48% | 8,130 |
| Oct 1, 2026 | 4.18 | 4.18 | 4.04 | 4.18 | 4.18 | - | 858 |
| Sep 30, 2026 | 4.05 | 4.18 | 4.03 | 4.18 | 4.18 | 3.21% | 2,650 |
| Sep 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.57% | 500 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 38 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.05 | 4.20 | 4.20 | -0.47% | 295 |
| Sep 24, 2026 | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | 2.93% | 72 |
| Sep 23, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -5.09% | 2,300 |
| Sep 22, 2026 | 4.17 | 4.32 | 4.01 | 4.32 | 4.32 | 3.10% | 1,337 |
| Sep 21, 2026 | 4.08 | 4.19 | 4.06 | 4.19 | 4.19 | -3.23% | 2,881 |
| Sep 18, 2026 | 4.09 | 4.39 | 4.03 | 4.33 | 4.33 | -1.14% | 2,486 |
| Sep 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 795 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.01 | 4.40 | 4.40 | -2.00% | 1,645 |
| Sep 15, 2026 | 4.40 | 4.49 | 4.30 | 4.49 | 4.49 | -0.22% | 500 |
| Sep 14, 2026 | 4.59 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 589 |
| Sep 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 280 |
| Sep 10, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.59 | 2.00% | 1,385 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -1.96% | 656 |
| Sep 8, 2026 | 4.64 | 4.64 | 4.50 | 4.59 | 4.59 | -0.22% | 5,355 |
| Sep 7, 2026 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | 1.55% | 5,525 |