SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 3.790
-0.010 (-0.26%)
At close: May 18, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.76 | 3.79 | 3.67 | 3.79 | 3.79 | -0.26% | 4,412 |
| May 14, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 717 |
| May 13, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | 1,822 |
| May 12, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -2.06% | 649 |
| May 11, 2026 | 3.85 | 3.88 | 3.77 | 3.88 | 3.88 | - | 3,099 |
| May 8, 2026 | 3.91 | 3.91 | 3.74 | 3.88 | 3.88 | 1.84% | 6,380 |
| May 7, 2026 | 3.80 | 3.91 | 3.80 | 3.81 | 3.81 | 0.26% | 2,173 |
| May 6, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | 7,220 |
| May 5, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.06% | 2,287 |
| May 4, 2026 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | -0.51% | 450 |
| Apr 30, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | - | 603 |
| Apr 29, 2026 | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | -1.01% | 4,606 |
| Apr 28, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | - | 220 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 630 |
| Apr 24, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 828 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,580 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.53% | 1,781 |
| Apr 21, 2026 | 3.96 | 4.19 | 3.95 | 4.19 | 4.19 | 4.75% | 28,231 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -2.68% | 4,311 |
| Apr 17, 2026 | 4.08 | 4.12 | 4.00 | 4.11 | 4.11 | 0.24% | 4,384 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | -2.38% | 25,946 |
| Apr 15, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | - | 302 |
| Apr 14, 2026 | 4.20 | 4.20 | 4.03 | 4.20 | 4.20 | 0.48% | 739 |
| Apr 9, 2026 | 4.21 | 4.21 | 4.02 | 4.18 | 4.18 | -0.71% | 2,053 |
| Apr 8, 2026 | 4.08 | 4.22 | 4.08 | 4.21 | 4.21 | 3.44% | 1,617 |
| 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 |