SC J.T. Grup Oil SA (BVB:JTG)
Romania · Delayed Price · Currency is RON 4.070
-0.030 (-0.73%)
At close: Jul 20, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | 500 |
| Jun 18, 2026 | 3.91 | 4.16 | 3.91 | 4.16 | 4.16 | - | 500 |
| Jun 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 10 |
| Jun 16, 2026 | 3.92 | 4.18 | 3.91 | 4.16 | 4.16 | 4.00% | 583 |
| Jun 15, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | - | 198 |
| Jun 12, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | -5.88% | 255 |
| Jun 11, 2026 | 4.26 | 4.26 | 3.86 | 4.25 | 4.25 | 1.92% | 604 |
| Jun 10, 2026 | 4.31 | 4.31 | 3.87 | 4.17 | 4.17 | 4.25% | 1,556 |
| Jun 9, 2026 | 4.15 | 4.18 | 3.90 | 4.00 | 4.00 | -3.61% | 5,201 |
| Jun 8, 2026 | 4.22 | 4.22 | 4.00 | 4.15 | 4.15 | -1.89% | 589 |
| Jun 5, 2026 | 4.45 | 4.45 | 3.95 | 4.23 | 4.23 | -5.37% | 4,276 |
| Jun 4, 2026 | 4.15 | 4.49 | 4.15 | 4.47 | 4.47 | 7.71% | 4,322 |
| Jun 3, 2026 | 3.64 | 4.15 | 3.64 | 4.15 | 4.15 | 14.01% | 11,917 |
| Jun 2, 2026 | 3.69 | 3.69 | 3.58 | 3.64 | 3.64 | 1.11% | 4,052 |
| May 29, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -3.49% | 598 |
| May 28, 2026 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 1.91% | 1,867 |
| May 27, 2026 | 3.53 | 3.74 | 3.53 | 3.66 | 3.66 | -1.88% | 591 |
| May 26, 2026 | 3.61 | 3.74 | 3.56 | 3.73 | 3.73 | -0.27% | 2,704 |
| May 25, 2026 | 3.74 | 3.74 | 3.59 | 3.74 | 3.74 | -0.27% | 2,560 |
| May 22, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 1.08% | 302 |
| May 21, 2026 | 3.70 | 3.76 | 3.69 | 3.71 | 3.71 | -1.33% | 2,406 |
| May 20, 2026 | 3.81 | 3.81 | 3.72 | 3.76 | 3.76 | -1.31% | 3,927 |
| May 19, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.53% | 3,779 |
| 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% | 2,694 |
| May 12, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -2.06% | 2,834 |
| 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 |