Skip to main content
FORT S.A (BVB:4RT)
Romania flag Romania · Delayed Price · Currency is RON
2.060
-0.160 (-7.21%)
At close: Dec 5, 2025

FORT S.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.142.062.062.06-7.21%3,874
Dec 4, 20252.202.222.202.222.227.77%316
Dec 3, 20252.102.102.062.062.06-5,200
Dec 2, 20252.102.102.062.062.06-1.90%1,694
Nov 28, 20252.122.122.102.102.10-0.94%2,110
Nov 27, 20252.122.122.122.122.12-100
Nov 26, 20252.122.122.122.122.12-0.93%2,502
Nov 21, 20252.142.142.142.142.14-1.83%1,449
Nov 20, 20252.182.182.182.182.18-2,300
Nov 19, 20252.262.262.182.182.18-7.63%3,545
Nov 18, 20252.442.442.262.362.369.26%418
Nov 17, 20252.162.162.162.162.16-16
Nov 14, 20252.202.202.162.162.16-1.82%735
Nov 13, 20252.202.202.202.202.20-776
Nov 12, 20252.202.202.202.202.20-181
Nov 11, 20252.202.202.202.202.20-1,000
Nov 10, 20252.242.242.202.202.20-1.79%4,382
Nov 7, 20252.242.242.242.242.24-1.75%2,972
Nov 6, 20252.302.302.282.282.28-1.72%802
Nov 5, 20252.322.322.322.322.32-2,372
Nov 4, 20252.322.322.322.322.32-17.14%3,870
Oct 31, 20252.802.802.802.802.80-694
Oct 30, 20252.222.802.222.802.8028.44%900
Oct 29, 20252.502.502.182.182.18-16.15%2,320
Oct 27, 20252.662.662.062.602.60-2.99%227
Oct 24, 20252.742.742.682.682.687.20%75
Oct 23, 20252.602.602.502.502.50-3.85%2,314
Oct 22, 20252.602.602.602.602.60-2.26%1,192
Oct 21, 20252.682.682.662.662.66-0.75%12,336
Oct 20, 20252.702.702.682.682.68-3.60%1,672
Oct 17, 20252.762.802.762.782.78-1.42%21,985
Oct 16, 20252.822.822.822.822.82-1.40%350
Oct 15, 20252.862.862.862.862.862.14%3,660
Oct 13, 20252.802.802.702.802.80-655
Oct 10, 20252.802.802.802.802.80-400
Oct 8, 20252.802.822.802.802.80-2.78%1,312
Oct 7, 20252.882.882.882.882.882.86%88
Oct 6, 20252.802.802.802.802.80-700
Oct 3, 20252.802.802.802.802.80-3.45%696
Oct 2, 20252.902.902.822.902.90-1,452
Oct 1, 20252.922.922.902.902.90-0.68%300
Sep 26, 20252.922.922.922.922.92-2.67%56
Sep 25, 20253.003.003.003.003.00-1,100
Sep 24, 20252.903.002.903.003.003.45%2,515
Sep 23, 20252.902.902.902.902.90-300
Sep 19, 20252.922.922.902.902.90-5.23%683
Sep 16, 20253.043.063.043.063.065.52%1,200
Sep 15, 20252.902.902.902.902.90-5.84%1,000
Sep 12, 20253.083.082.903.083.081.99%105
Sep 11, 20253.023.023.023.023.02-2.58%1,129
Sep 10, 20253.103.103.103.103.104.73%100
Sep 9, 20252.942.962.942.962.964.96%300
Sep 8, 20252.822.822.822.822.820.71%100
Sep 4, 20252.822.822.802.802.80-4.76%200
Sep 2, 20252.942.942.942.942.94-1.34%139
Sep 1, 20252.822.982.822.982.98-3.25%403
Aug 29, 20252.883.082.823.083.08-1.91%803
Aug 27, 20253.143.143.143.143.146.80%26
Aug 22, 20252.862.942.862.942.94-123
Aug 14, 20252.942.942.942.942.94-4.55%100
Aug 13, 20252.883.082.883.083.08-4.35%334
Aug 12, 20252.903.222.903.223.22-3.01%201
Aug 7, 20253.323.323.323.323.32-1.78%130
Aug 6, 20252.943.382.943.383.3814.97%1,251
Aug 5, 20252.942.942.942.942.94-100
Aug 4, 20252.942.942.942.942.94-42
Aug 1, 20252.942.942.942.942.941.38%100
Jul 31, 20252.922.922.902.902.90-0.68%320
Jul 30, 20252.842.982.842.922.923.55%471
Jul 29, 20252.882.882.822.822.82-4.73%285
Jul 28, 20252.962.962.962.962.962.07%30
Jul 25, 20252.902.902.902.902.90-1.36%340
Jul 24, 20252.922.942.922.942.94-0.68%463
Jul 23, 20252.962.962.962.962.961.37%20
Jul 22, 20252.962.962.922.922.92-1.35%1,050
Jul 17, 20252.862.962.802.962.962.07%1,675
Jul 16, 20252.902.902.902.902.90-3.33%97
Jul 15, 20253.003.003.003.003.00-0.66%454
Jul 14, 20252.943.022.943.023.020.67%437
Jul 11, 20252.943.002.943.003.002.74%607
Jul 10, 20252.922.922.922.922.92-2.01%6
Jul 9, 20252.922.982.922.982.98-5.70%2,400
Jul 2, 20253.263.262.663.163.16-3.66%13,263
Jul 1, 20253.283.283.283.283.280.61%180
Jun 27, 20253.263.263.263.263.26-6.32%30
Jun 26, 20253.483.483.483.483.486.10%1
Jun 25, 20253.303.303.283.283.28-0.61%265
Jun 23, 20253.303.303.303.303.30-220
Jun 20, 20253.263.523.263.303.30-6.25%120
Jun 19, 20253.523.523.523.523.52-1.12%100
Jun 17, 20253.123.563.123.563.5615.58%536
Jun 16, 20253.083.083.083.083.08-17.65%436
Jun 12, 20253.803.803.743.743.74-2.09%72
Jun 11, 20253.263.863.263.823.827.91%4,264
Jun 5, 20252.983.802.923.543.5418.79%15,172