S.C. Foraj Sonde S.A. (BVB:FOJE)
Romania
· Delayed Price · Currency is RON 27.80
+0.80 (2.96%)
At close: Mar 5, 2026
S.C. Foraj Sonde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.20 | 27.20 | 26.20 | 27.00 | 27.00 | 1.50% | 951 |
| Mar 3, 2026 | 27.00 | 27.20 | 26.00 | 26.60 | 26.60 | -2.21% | 1,961 |
| Mar 2, 2026 | 26.60 | 27.40 | 26.40 | 27.20 | 27.20 | 2.26% | 2,441 |
| Feb 27, 2026 | 26.60 | 26.80 | 26.40 | 26.60 | 26.60 | - | 2,009 |
| Feb 26, 2026 | 26.40 | 26.80 | 26.00 | 26.60 | 26.60 | - | 1,375 |
| Feb 25, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | -0.75% | 208 |
| Feb 24, 2026 | 28.00 | 28.00 | 26.00 | 26.80 | 26.80 | -2.90% | 4,773 |
| Feb 23, 2026 | 27.80 | 28.40 | 27.40 | 27.60 | 27.60 | -0.72% | 2,497 |
| Feb 20, 2026 | 27.60 | 27.80 | 27.20 | 27.80 | 27.80 | 0.72% | 481 |
| Feb 19, 2026 | 27.80 | 27.80 | 27.00 | 27.60 | 27.60 | -0.72% | 2,659 |
| Feb 18, 2026 | 27.40 | 28.20 | 27.00 | 27.80 | 27.80 | -0.71% | 2,157 |
| Feb 17, 2026 | 27.60 | 28.80 | 26.80 | 28.00 | 28.00 | 1.45% | 2,189 |
| Feb 16, 2026 | 27.60 | 28.00 | 26.20 | 27.60 | 27.60 | 0.73% | 5,732 |
| Feb 13, 2026 | 27.60 | 27.80 | 26.60 | 27.40 | 27.40 | -0.72% | 2,604 |
| Feb 12, 2026 | 27.00 | 27.80 | 27.00 | 27.60 | 27.60 | 2.99% | 3,225 |
| Feb 11, 2026 | 26.20 | 27.00 | 25.80 | 26.80 | 26.80 | 0.75% | 4,212 |
| Feb 10, 2026 | 27.20 | 27.40 | 26.00 | 26.60 | 26.60 | -2.92% | 2,925 |
| Feb 9, 2026 | 28.00 | 28.40 | 26.80 | 27.40 | 27.40 | -2.84% | 13,367 |
| Feb 6, 2026 | 28.80 | 29.00 | 26.00 | 28.20 | 28.20 | -2.76% | 14,727 |
| Feb 5, 2026 | 32.00 | 32.00 | 27.60 | 29.00 | 29.00 | 13.28% | 37,905 |
| Feb 4, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 29.95% | 46,442 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.40 | 19.70 | 19.70 | -0.51% | 1,547 |
| Feb 2, 2026 | 19.80 | 19.80 | 19.20 | 19.80 | 19.80 | - | 2,294 |
| Jan 30, 2026 | 20.40 | 20.40 | 19.10 | 19.80 | 19.80 | -2.94% | 7,609 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | - | 1,823 |
| Jan 28, 2026 | 20.00 | 20.40 | 19.70 | 20.40 | 20.40 | 2.00% | 955 |
| Jan 27, 2026 | 20.00 | 20.40 | 19.70 | 20.00 | 20.00 | - | 6,203 |
| Jan 26, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - | 630 |
| Jan 23, 2026 | 20.00 | 20.20 | 19.70 | 20.00 | 20.00 | -1.96% | 707 |
| Jan 22, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 153 |
| Jan 21, 2026 | 20.60 | 20.60 | 19.60 | 20.40 | 20.40 | -1.92% | 1,005 |
| Jan 20, 2026 | 20.60 | 21.00 | 19.70 | 20.80 | 20.80 | 1.96% | 4,934 |
| Jan 19, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 5,229 |
| Jan 16, 2026 | 20.40 | 21.80 | 20.00 | 21.00 | 21.00 | 2.94% | 16,620 |
| Jan 15, 2026 | 19.30 | 20.60 | 19.10 | 20.40 | 20.40 | 9.68% | 16,786 |
| Jan 14, 2026 | 18.60 | 18.70 | 18.20 | 18.60 | 18.60 | -1.06% | 9,162 |
| Jan 13, 2026 | 19.00 | 19.00 | 18.40 | 18.80 | 18.80 | -1.57% | 3,551 |
| Jan 12, 2026 | 19.70 | 19.70 | 17.70 | 19.10 | 19.10 | -9.91% | 26,015 |
| Jan 9, 2026 | 21.80 | 22.20 | 21.20 | 21.20 | 18.58 | -2.75% | 22,108 |
| Jan 8, 2026 | 21.00 | 22.00 | 21.00 | 21.80 | 19.11 | 3.81% | 14,886 |
| Jan 5, 2026 | 20.80 | 21.00 | 20.00 | 21.00 | 18.41 | 0.96% | 9,376 |
| Dec 30, 2025 | 20.80 | 21.00 | 20.20 | 20.80 | 18.23 | - | 11,730 |
| Dec 29, 2025 | 20.80 | 21.60 | 19.90 | 20.80 | 18.23 | -3.70% | 10,501 |
| Dec 23, 2025 | 21.60 | 22.00 | 21.00 | 21.60 | 18.93 | - | 6,916 |
| Dec 22, 2025 | 22.00 | 22.00 | 20.80 | 21.60 | 18.93 | -1.82% | 18,878 |
| Dec 19, 2025 | 20.60 | 22.20 | 20.60 | 22.00 | 19.28 | 6.80% | 34,439 |
| Dec 18, 2025 | 20.60 | 20.80 | 19.70 | 20.60 | 18.06 | -0.96% | 13,631 |
| Dec 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 18.23 | - | 341 |
| Dec 16, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 18.23 | 0.97% | 1,916 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 18.06 | -0.96% | 794 |
| Dec 12, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 18.23 | 0.97% | 10,774 |
| Dec 11, 2025 | 20.40 | 20.80 | 20.00 | 20.60 | 18.06 | 0.98% | 11,353 |
| Dec 10, 2025 | 20.00 | 20.40 | 19.80 | 20.40 | 17.88 | 0.99% | 2,630 |
| Dec 9, 2025 | 20.20 | 20.20 | 19.80 | 20.20 | 17.71 | 1.00% | 1,290 |
| Dec 8, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 17.53 | -0.99% | 80 |
| Dec 5, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 17.71 | - | 2,564 |
| Dec 4, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 17.71 | - | 2,032 |
| Dec 3, 2025 | 19.90 | 20.20 | 19.80 | 20.20 | 17.71 | 1.00% | 2,995 |
| Dec 2, 2025 | 19.90 | 20.40 | 19.80 | 20.00 | 17.53 | 2.04% | 2,905 |
| Nov 28, 2025 | 20.40 | 20.40 | 19.60 | 19.60 | 17.18 | -3.92% | 783 |
| Nov 27, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 17.88 | - | 452 |
| Nov 26, 2025 | 19.90 | 20.40 | 19.70 | 20.40 | 17.88 | - | 500 |
| Nov 25, 2025 | 20.60 | 20.80 | 19.90 | 20.40 | 17.88 | -0.97% | 2,481 |
| Nov 24, 2025 | 19.50 | 20.60 | 19.50 | 20.60 | 18.06 | 6.19% | 28,441 |
| Nov 21, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 17.00 | -1.02% | 8,663 |
| Nov 20, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 17.18 | 1.03% | 13,344 |
| Nov 19, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | 17.00 | 1.04% | 2,406 |
| Nov 18, 2025 | 19.40 | 19.50 | 19.20 | 19.20 | 16.83 | -1.03% | 3,026 |
| Nov 17, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 17.00 | 0.52% | 8,559 |
| Nov 14, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 16.92 | 0.52% | 14,063 |
| Nov 13, 2025 | 19.10 | 19.40 | 18.90 | 19.20 | 16.83 | 1.05% | 13,194 |
| Nov 12, 2025 | 19.20 | 19.20 | 18.70 | 19.00 | 16.65 | -0.52% | 18,752 |
| Nov 11, 2025 | 19.80 | 20.00 | 18.40 | 19.10 | 16.74 | -0.52% | 25,824 |
| Nov 10, 2025 | 19.20 | 19.20 | 18.40 | 19.20 | 16.83 | 29.73% | 112,002 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 12.97 | - | 42 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 12.97 | -1.33% | 337 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.15 | - | 58 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 13.15 | - | 66 |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.15 | - | 33 |
| Oct 30, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 13.15 | -2.60% | 476 |
| Oct 29, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 13.50 | 4.76% | 68 |
| Oct 28, 2025 | 15.30 | 15.40 | 14.70 | 14.70 | 12.89 | - | 982 |
| Oct 27, 2025 | 15.00 | 15.40 | 14.70 | 14.70 | 12.89 | -2.00% | 1,835 |
| Oct 23, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 13.15 | - | 3,320 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 13.15 | - | 1,505 |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.15 | -3.23% | 1,713 |
| Oct 20, 2025 | 15.10 | 15.50 | 15.00 | 15.50 | 13.59 | 2.65% | 4,221 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 13.24 | -0.66% | 558 |
| Oct 16, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 13.32 | -1.94% | 112 |
| Oct 15, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 13.59 | - | 980 |
| Oct 14, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 13.59 | -0.64% | 173 |
| Oct 13, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 13.67 | 0.65% | 538 |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 13.59 | - | 100 |
| Oct 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 13.59 | - | 2,840 |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 13.59 | - | 510 |
| Oct 7, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 13.59 | - | 1,675 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 13.59 | - | 677 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | 13.59 | -0.64% | 825 |
| Oct 2, 2025 | 16.20 | 16.20 | 15.60 | 15.60 | 13.67 | -3.70% | 292 |
| Oct 1, 2025 | 15.80 | 16.20 | 15.30 | 16.20 | 14.20 | -1.22% | 1,538 |