SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.130
-0.130 (-3.05%)
At close: Oct 13, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 1.80% | 5,605 |
| Sep 3, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 8.80% | 36,946 |
| Sep 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.99% | 323 |
| Sep 1, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 1,132 |
| Aug 31, 2026 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.74% | 5,303 |
| Aug 28, 2026 | 4.08 | 4.09 | 4.07 | 4.07 | 4.07 | 0.25% | 4,350 |
| Aug 27, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.73% | 1,210 |
| Aug 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 321 |
| Aug 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% | 1 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - | 1,001 |
| Aug 21, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | - | 1,661 |
| Aug 20, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | - | 22 |
| Aug 19, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 0.50% | 160 |
| Aug 18, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | - | 402 |
| Aug 17, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -1.94% | 1,352 |
| Aug 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | 200 |
| Aug 12, 2026 | 4.10 | 4.13 | 4.04 | 4.13 | 4.13 | 0.24% | 102 |
| Aug 11, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | - | 3,073 |
| Aug 10, 2026 | 4.12 | 4.12 | 4.05 | 4.12 | 4.12 | - | 288 |
| Aug 7, 2026 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 0.24% | 2,777 |
| Aug 6, 2026 | 4.13 | 4.13 | 4.10 | 4.11 | 4.11 | 0.24% | 4,389 |
| Aug 5, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | - | 8,043 |
| Aug 4, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | - | 6,521 |