S.C. Foraj Sonde S.A. (BVB:FOJE)
Romania
· Delayed Price · Currency is RON 20.20
0.00 (0.00%)
At close: Dec 4, 2025
S.C. Foraj Sonde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 2,564 |
| Dec 4, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | 2,032 |
| Dec 3, 2025 | 19.90 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 2,995 |
| Dec 2, 2025 | 19.90 | 20.40 | 19.80 | 20.00 | 20.00 | 2.04% | 2,905 |
| Nov 28, 2025 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -3.92% | 783 |
| Nov 27, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | - | 452 |
| Nov 26, 2025 | 19.90 | 20.40 | 19.70 | 20.40 | 20.40 | - | 500 |
| Nov 25, 2025 | 20.60 | 20.80 | 19.90 | 20.40 | 20.40 | -0.97% | 2,481 |
| Nov 24, 2025 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 6.19% | 28,441 |
| Nov 21, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | -1.02% | 8,663 |
| Nov 20, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 13,344 |
| Nov 19, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | 2,406 |
| Nov 18, 2025 | 19.40 | 19.50 | 19.20 | 19.20 | 19.20 | -1.03% | 3,026 |
| Nov 17, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 8,559 |
| Nov 14, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 14,063 |
| Nov 13, 2025 | 19.10 | 19.40 | 18.90 | 19.20 | 19.20 | 1.05% | 13,194 |
| Nov 12, 2025 | 19.20 | 19.20 | 18.70 | 19.00 | 19.00 | -0.52% | 18,752 |
| Nov 11, 2025 | 19.80 | 20.00 | 18.40 | 19.10 | 19.10 | -0.52% | 25,824 |
| Nov 10, 2025 | 19.20 | 19.20 | 18.40 | 19.20 | 19.20 | 29.73% | 112,002 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 42 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | 337 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 58 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 66 |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 33 |
| Oct 30, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | -2.60% | 476 |
| Oct 29, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 4.76% | 68 |
| Oct 28, 2025 | 15.30 | 15.40 | 14.70 | 14.70 | 14.70 | - | 982 |
| Oct 27, 2025 | 15.00 | 15.40 | 14.70 | 14.70 | 14.70 | -2.00% | 1,835 |
| Oct 23, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 3,320 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 1,505 |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 1,713 |
| Oct 20, 2025 | 15.10 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | 4,221 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -0.66% | 558 |
| Oct 16, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 112 |
| Oct 15, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | - | 980 |
| Oct 14, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 173 |
| Oct 13, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | 0.65% | 538 |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 100 |
| Oct 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,840 |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 510 |
| Oct 7, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 1,675 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 677 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | -0.64% | 825 |
| Oct 2, 2025 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -3.70% | 292 |
| Oct 1, 2025 | 15.80 | 16.20 | 15.30 | 16.20 | 16.20 | -1.22% | 1,538 |
| Sep 30, 2025 | 15.80 | 16.50 | 15.80 | 16.40 | 16.40 | 3.80% | 4,981 |
| Sep 29, 2025 | 15.30 | 15.80 | 15.00 | 15.80 | 15.80 | 1.94% | 3,713 |
| Sep 26, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -1.90% | 3,994 |
| Sep 25, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 785 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 70 |
| Sep 23, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 1,335 |
| Sep 22, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 262 |
| Sep 19, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | - | 1,294 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 112 |
| Sep 17, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 5,538 |
| Sep 16, 2025 | 16.00 | 16.50 | 15.90 | 16.00 | 16.00 | 0.63% | 3,975 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 4,240 |
| Sep 12, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 1,934 |
| Sep 11, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 9,141 |
| Sep 10, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.82% | 3,080 |
| Sep 9, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 1,016 |
| Sep 8, 2025 | 16.60 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 232 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1.20% | 4,595 |
| Sep 4, 2025 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | - | 1,113 |
| Sep 3, 2025 | 16.50 | 16.80 | 16.20 | 16.60 | 16.60 | -1.78% | 1,271 |
| Sep 2, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 1,784 |
| Sep 1, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | -0.59% | 2,835 |
| Aug 29, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | - | 450 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | - | 3,578 |
| Aug 27, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 11,893 |
| Aug 26, 2025 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | -0.59% | 11,211 |
| Aug 25, 2025 | 16.40 | 17.00 | 16.30 | 17.00 | 17.00 | 4.29% | 16,291 |
| Aug 22, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -1.21% | 1,364 |
| Aug 21, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.37% | 6,505 |
| Aug 20, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | -1.17% | 12,908 |
| Aug 19, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 3.64% | 2,291 |
| Aug 18, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | 915 |
| Aug 14, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 3.07% | 2,443 |
| Aug 13, 2025 | 17.20 | 17.20 | 16.00 | 16.30 | 16.30 | -7.39% | 6,008 |
| Aug 12, 2025 | 17.60 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 723 |
| Aug 11, 2025 | 17.50 | 17.70 | 17.20 | 17.20 | 17.20 | -4.44% | 1,283 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | - | 1,090 |
| Aug 7, 2025 | 18.00 | 18.10 | 17.50 | 18.00 | 18.00 | -1.64% | 2,216 |
| Aug 6, 2025 | 18.50 | 18.50 | 17.50 | 18.30 | 18.30 | -1.08% | 5,743 |
| Aug 5, 2025 | 17.90 | 19.00 | 17.60 | 18.50 | 18.50 | 3.35% | 3,658 |
| Aug 4, 2025 | 17.60 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 4,280 |
| Aug 1, 2025 | 17.40 | 17.70 | 16.90 | 17.60 | 17.60 | 0.57% | 3,813 |
| Jul 31, 2025 | 15.60 | 17.70 | 15.30 | 17.50 | 17.50 | 12.90% | 15,501 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 281 |
| Jul 29, 2025 | 15.10 | 15.60 | 14.80 | 15.60 | 15.60 | 2.63% | 891 |
| Jul 28, 2025 | 15.40 | 15.70 | 15.20 | 15.20 | 15.20 | -0.65% | 2,213 |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 14 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | - | 149 |
| Jul 23, 2025 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | 1,241 |
| Jul 21, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -0.65% | 679 |
| Jul 18, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 628 |
| Jul 17, 2025 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 1.31% | 2,701 |
| Jul 16, 2025 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | - | 2,552 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -1.29% | 200 |
| Jul 14, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 60 |