SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.050
+0.010 (0.25%)
At close: Sep 1, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 0.73% | 8,873 |
| Jul 10, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 1,022 |
| Jul 9, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 3,309 |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 201 |
| Jul 7, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.49% | 1,400 |
| Jul 6, 2026 | 4.10 | 4.12 | 4.00 | 4.12 | 4.12 | - | 850 |
| Jul 3, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.24% | 1,973 |
| Jul 2, 2026 | 3.99 | 4.12 | 3.99 | 4.11 | 4.11 | 3.01% | 1,219 |
| Jul 1, 2026 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | -0.25% | 1,813 |
| Jun 30, 2026 | 3.93 | 4.00 | 3.91 | 4.00 | 4.00 | 1.78% | 1,735 |
| Jun 29, 2026 | 3.91 | 3.93 | 3.86 | 3.93 | 3.93 | -0.25% | 864 |
| Jun 26, 2026 | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | -1.50% | 379 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | - | 732 |
| Jun 23, 2026 | 3.91 | 4.00 | 3.85 | 4.00 | 4.00 | - | 2,492 |
| Jun 22, 2026 | 4.14 | 4.14 | 3.90 | 4.00 | 4.00 | - | 1,075 |