Skip to main content
FORT S.A (BVB:4RT)
Romania flag Romania · Delayed Price · Currency is RON
1.580
0.00 (0.00%)
At close: Apr 22, 2026

FORT S.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20261.581.581.581.581.58-20
Apr 21, 20261.311.581.311.581.5812.86%210
Apr 20, 20261.301.401.301.401.404.48%508
Apr 14, 20261.341.341.341.341.34-155
Apr 9, 20261.341.341.341.341.34-150
Apr 8, 20261.341.341.341.341.340.75%500
Apr 6, 20261.331.401.331.331.33-11.33%53
Apr 3, 20261.481.501.481.501.502.74%2,549
Apr 1, 20261.461.461.461.461.46-2,500
Mar 27, 20261.491.491.151.461.46-8.75%9,395
Mar 25, 20261.601.601.601.601.60-1.84%200
Mar 23, 20261.551.631.501.631.633.82%3,201
Mar 20, 20261.551.571.551.571.57-0.63%1,037
Mar 18, 20261.581.581.581.581.58-1,845
Mar 17, 20261.581.581.581.581.58-16.40%1
Mar 16, 20261.581.891.581.891.898.62%20,573
Mar 10, 20261.641.741.641.741.74-2.79%1,251
Mar 9, 20261.791.791.791.791.79-19
Mar 2, 20261.701.791.661.791.795.92%3,510
Feb 27, 20261.701.701.691.691.69-4.52%3,362
Feb 25, 20261.771.771.771.771.77-1.67%136
Feb 23, 20261.801.801.801.801.80-10
Feb 20, 20261.801.801.801.801.80-4
Feb 18, 20261.831.831.801.801.80-1.64%1,077
Feb 17, 20261.871.871.831.831.83-2.66%2,675
Feb 12, 20261.781.881.751.881.884.44%1,094
Feb 11, 20261.801.801.801.801.80-75
Feb 10, 20261.831.831.801.801.80-2.70%201
Feb 9, 20261.861.861.851.851.85-0.54%950
Feb 6, 20261.861.861.861.861.86-8.82%400
Feb 5, 20262.042.042.042.042.049.68%101
Feb 4, 20261.861.861.861.861.86-10.58%66
Feb 3, 20262.082.082.082.082.084.00%10
Feb 2, 20261.862.001.862.002.00-0.99%111
Jan 30, 20262.162.162.022.022.029.19%11,936
Jan 28, 20261.861.861.851.851.85-14.35%1,300
Jan 26, 20261.832.201.832.162.168.54%1,536
Jan 23, 20261.991.991.991.991.99-500
Jan 22, 20261.791.991.791.991.9911.17%3,893
Jan 20, 20261.801.801.751.791.79-0.56%1,070
Jan 19, 20261.651.801.651.801.808.43%29,299
Jan 16, 20261.661.661.661.661.66-616
Jan 15, 20261.661.661.661.661.66-318
Jan 14, 20261.531.661.531.661.669.21%1,062
Jan 13, 20261.531.531.521.521.52-1.94%5,076
Jan 12, 20261.521.551.521.551.55-3.13%19
Jan 9, 20261.601.601.601.601.60-0.62%1
Jan 8, 20261.621.621.611.611.616.62%10,047
Jan 5, 20261.541.541.511.511.51-2.58%833
Dec 30, 20251.601.621.541.551.55-7.74%18,712
Dec 29, 20251.691.691.681.681.68-20
Dec 23, 20251.601.701.601.681.685.00%36,200
Dec 22, 20251.511.601.501.601.603.23%10,661
Dec 19, 20251.541.551.541.551.55-388
Dec 18, 20251.551.551.551.551.55-4,319
Dec 17, 20251.551.551.551.551.55-3,891
Dec 16, 20251.881.881.501.551.55-12.92%17,391
Dec 15, 20251.831.841.781.781.78-6.32%6,576
Dec 12, 20251.901.901.901.901.90-4,465
Dec 11, 20251.911.911.901.901.90-2.56%5,492
Dec 10, 20251.931.951.931.951.95-4.41%5,563
Dec 8, 20252.062.101.922.042.04-0.97%6,509
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