SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.320
+0.130 (3.10%)
At close: Sep 22, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 50 |
| Jul 31, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 750 |
| Jul 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 2 |
| Jul 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.00% | 2,077 |
| Jul 28, 2026 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | 0.25% | 982 |
| Jul 27, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 265 |
| Jul 24, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | - | 14 |
| Jul 23, 2026 | 4.07 | 4.10 | 3.90 | 4.09 | 4.09 | 0.49% | 11,644 |
| Jul 22, 2026 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | -0.73% | 4,584 |
| Jul 21, 2026 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | 0.74% | 1,402 |
| Jul 20, 2026 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | -0.73% | 2,162 |
| Jul 17, 2026 | 4.14 | 4.15 | 4.08 | 4.10 | 4.10 | -0.97% | 6,285 |
| Jul 16, 2026 | 4.07 | 4.14 | 4.01 | 4.14 | 4.14 | - | 15,825 |
| Jul 15, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.24% | 1,607 |
| Jul 14, 2026 | 4.13 | 4.13 | 4.02 | 4.13 | 4.13 | - | 412 |