SC J.T. Grup Oil SA (BVB:JTG)
Romania
· Delayed Price · Currency is RON 4.650
-0.090 (-1.90%)
At close: Dec 4, 2025
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 1.94% | 465 |
| Dec 4, 2025 | 4.69 | 4.74 | 4.65 | 4.65 | 4.65 | -1.90% | 1,044 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | -1.25% | 931 |
| Dec 2, 2025 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | - | 1,595 |
| Nov 28, 2025 | 4.81 | 4.81 | 4.61 | 4.80 | 4.80 | 2.13% | 25,438 |
| Nov 27, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | -0.21% | 1,141 |
| Nov 26, 2025 | 4.71 | 4.81 | 4.71 | 4.71 | 4.71 | - | 1,012 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.70 | 4.71 | 4.71 | -1.87% | 2,203 |
| Nov 24, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 1,773 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.45% | 18,650 |
| Nov 20, 2025 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | 0.42% | 7,277 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.64% | 34,700 |
| Nov 18, 2025 | 4.89 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 1,756 |
| Nov 17, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 26,495 |
| Nov 14, 2025 | 4.92 | 4.92 | 4.87 | 4.91 | 4.91 | -0.41% | 753 |
| Nov 13, 2025 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | - | 12,406 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.20% | 205 |
| Nov 11, 2025 | 4.99 | 5.06 | 4.94 | 4.94 | 4.94 | 0.20% | 514 |
| Nov 10, 2025 | 4.93 | 5.06 | 4.93 | 4.93 | 4.93 | -2.57% | 491 |
| Nov 7, 2025 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 2.85% | 28,923 |
| Nov 6, 2025 | 4.91 | 4.98 | 4.91 | 4.92 | 4.92 | 0.41% | 4,236 |
| Nov 5, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -0.61% | 2,078 |
| Nov 4, 2025 | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | 0.41% | 9,192 |
| Nov 3, 2025 | 4.92 | 4.97 | 4.90 | 4.91 | 4.91 | - | 1,153 |
| Oct 31, 2025 | 4.99 | 4.99 | 4.89 | 4.91 | 4.91 | 0.20% | 1,441 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | -2.00% | 1,111 |
| Oct 29, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.46% | 1,243 |
| Oct 28, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 2,187 |
| Oct 27, 2025 | 4.88 | 4.99 | 4.88 | 4.88 | 4.88 | -1.21% | 6,089 |
| Oct 24, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 4,390 |
| Oct 23, 2025 | 4.92 | 4.97 | 4.88 | 4.88 | 4.88 | -0.20% | 5,604 |
| Oct 22, 2025 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | -1.61% | 1,176 |
| Oct 21, 2025 | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | 1.64% | 3,210 |
| Oct 20, 2025 | 4.88 | 4.97 | 4.88 | 4.89 | 4.89 | 0.20% | 8,564 |
| Oct 17, 2025 | 4.89 | 5.00 | 4.88 | 4.88 | 4.88 | -1.81% | 10,420 |
| Oct 16, 2025 | 4.90 | 4.98 | 4.89 | 4.97 | 4.97 | - | 4,861 |
| Oct 15, 2025 | 4.98 | 4.99 | 4.88 | 4.97 | 4.97 | -0.60% | 61,677 |
| Oct 14, 2025 | 4.98 | 5.02 | 4.92 | 5.00 | 5.00 | 0.40% | 639 |
| Oct 13, 2025 | 4.91 | 4.98 | 4.88 | 4.98 | 4.98 | 1.01% | 6,664 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -1.40% | 834 |
| Oct 9, 2025 | 5.04 | 5.04 | 4.94 | 5.00 | 5.00 | 1.42% | 1,575 |
| Oct 8, 2025 | 4.90 | 5.04 | 4.90 | 4.93 | 4.93 | -3.33% | 18 |
| Oct 7, 2025 | 4.88 | 5.10 | 4.86 | 5.10 | 5.10 | 2.00% | 3,840 |
| Oct 6, 2025 | 4.97 | 5.00 | 4.88 | 5.00 | 5.00 | 1.01% | 8,144 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.89 | 4.95 | 4.95 | -0.60% | 8,487 |
| Oct 2, 2025 | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | - | 3,690 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.89 | 4.98 | 4.98 | -0.20% | 689 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.89 | 4.99 | 4.99 | -3.67% | 6,256 |
| Sep 29, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 4.96 | -0.77% | 7,177 |
| Sep 26, 2025 | 4.89 | 5.22 | 4.89 | 5.22 | 5.00 | 4.82% | 42,942 |
| Sep 25, 2025 | 4.92 | 4.98 | 4.89 | 4.98 | 4.77 | - | 5,438 |
| Sep 24, 2025 | 4.97 | 4.98 | 4.94 | 4.98 | 4.77 | 1.84% | 1,558 |
| Sep 23, 2025 | 4.95 | 4.97 | 4.89 | 4.89 | 4.68 | - | 6,727 |
| Sep 22, 2025 | 4.89 | 4.95 | 4.89 | 4.89 | 4.68 | -1.21% | 6,407 |
| Sep 19, 2025 | 4.89 | 4.95 | 4.89 | 4.95 | 4.74 | -0.60% | 1,062 |
| Sep 18, 2025 | 4.98 | 4.98 | 4.89 | 4.98 | 4.77 | 0.61% | 922 |
| Sep 17, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.74 | -0.60% | 374 |
| Sep 16, 2025 | 4.94 | 4.98 | 4.93 | 4.98 | 4.77 | -0.40% | 11,195 |
| Sep 15, 2025 | 4.94 | 5.00 | 4.93 | 5.00 | 4.79 | - | 14,584 |
| Sep 12, 2025 | 4.98 | 5.00 | 4.93 | 5.00 | 4.79 | - | 1,098 |
| Sep 11, 2025 | 4.93 | 5.14 | 4.93 | 5.00 | 4.79 | - | 2,422 |
| Sep 10, 2025 | 5.10 | 5.20 | 4.92 | 5.00 | 4.79 | -1.96% | 6,603 |
| Sep 9, 2025 | 4.90 | 5.10 | 4.89 | 5.10 | 4.88 | 4.08% | 7,918 |
| Sep 8, 2025 | 4.92 | 4.95 | 4.90 | 4.90 | 4.69 | -1.01% | 4,672 |
| Sep 5, 2025 | 4.88 | 4.95 | 4.88 | 4.95 | 4.74 | 0.20% | 202 |
| Sep 4, 2025 | 4.87 | 4.94 | 4.87 | 4.94 | 4.73 | - | 650 |
| Sep 3, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.73 | 0.20% | 802 |
| Sep 2, 2025 | 4.85 | 4.93 | 4.82 | 4.93 | 4.72 | -0.20% | 3,831 |
| Sep 1, 2025 | 4.84 | 4.97 | 4.84 | 4.94 | 4.73 | - | 1,270 |
| Aug 29, 2025 | 4.81 | 4.98 | 4.81 | 4.94 | 4.73 | -0.80% | 4,523 |
| Aug 28, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.77 | - | 982 |
| Aug 27, 2025 | 4.89 | 4.98 | 4.89 | 4.98 | 4.77 | 1.84% | 2,359 |
| Aug 26, 2025 | 4.88 | 4.92 | 4.87 | 4.89 | 4.68 | 0.41% | 1,008 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.86 | 4.87 | 4.66 | -1.81% | 2,827 |
| Aug 22, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.75 | -0.80% | 348 |
| Aug 21, 2025 | 4.87 | 5.00 | 4.87 | 5.00 | 4.79 | -0.40% | 3,250 |
| Aug 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.81 | - | 90 |
| Aug 19, 2025 | 4.87 | 5.02 | 4.86 | 5.02 | 4.81 | 2.45% | 4,008 |
| Aug 18, 2025 | 4.86 | 5.08 | 4.85 | 4.90 | 4.69 | -1.61% | 4,952 |
| Aug 14, 2025 | 4.99 | 5.00 | 4.90 | 4.98 | 4.77 | - | 4,276 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.81 | 4.98 | 4.77 | - | 859 |
| Aug 12, 2025 | 4.96 | 4.98 | 4.81 | 4.98 | 4.77 | 0.20% | 5,941 |
| Aug 11, 2025 | 4.97 | 4.97 | 4.89 | 4.97 | 4.76 | - | 1,646 |
| Aug 8, 2025 | 4.88 | 4.97 | 4.88 | 4.97 | 4.76 | 0.20% | 2,513 |
| Aug 7, 2025 | 4.92 | 4.96 | 4.88 | 4.96 | 4.75 | - | 491 |
| Aug 6, 2025 | 4.91 | 4.96 | 4.91 | 4.96 | 4.75 | - | 2,105 |
| Aug 5, 2025 | 4.92 | 4.96 | 4.87 | 4.96 | 4.75 | 0.81% | 3,392 |
| Aug 4, 2025 | 4.92 | 4.92 | 4.86 | 4.92 | 4.71 | -0.20% | 641 |
| Aug 1, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.72 | - | 950 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.87 | 4.93 | 4.72 | -0.20% | 263 |
| Jul 30, 2025 | 4.83 | 4.95 | 4.83 | 4.94 | 4.73 | 0.61% | 143 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.70 | -1.21% | 95 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.81 | 4.97 | 4.76 | 1.64% | 16,605 |
| Jul 25, 2025 | 4.96 | 4.97 | 4.89 | 4.89 | 4.68 | -1.41% | 4,410 |
| Jul 24, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.75 | 0.20% | 870 |
| Jul 23, 2025 | 4.95 | 4.95 | 4.90 | 4.95 | 4.74 | 1.64% | 1,330 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.87 | 4.87 | 4.66 | -2.21% | 3,673 |
| Jul 21, 2025 | 5.12 | 5.12 | 4.98 | 4.98 | 4.77 | -2.73% | 3,633 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.00 | 5.12 | 4.90 | 0.39% | 5,668 |
| Jul 17, 2025 | 5.10 | 5.22 | 5.10 | 5.10 | 4.88 | 2.00% | 13,098 |