SC J.T. Grup Oil SA (BVB:JTG)
Romania
· Delayed Price · Currency is RON 4.490
+0.070 (1.58%)
At close: Mar 4, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 1.58% | 1,002 |
| Mar 3, 2026 | 4.42 | 4.49 | 4.42 | 4.42 | 4.42 | -1.56% | 1,563 |
| Mar 2, 2026 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | - | 1,623 |
| Feb 27, 2026 | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | -0.66% | 1,850 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | 285 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | 1.35% | 450 |
| Feb 24, 2026 | 4.42 | 4.51 | 4.42 | 4.43 | 4.43 | -1.99% | 931 |
| Feb 23, 2026 | 4.42 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | 4,425 |
| Feb 20, 2026 | 4.43 | 4.53 | 4.43 | 4.50 | 4.50 | -0.66% | 92 |
| Feb 19, 2026 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 278 |
| Feb 18, 2026 | 4.50 | 4.54 | 4.33 | 4.54 | 4.54 | 3.18% | 3,667 |
| Feb 17, 2026 | 4.51 | 4.51 | 4.33 | 4.40 | 4.40 | -4.14% | 8,578 |
| Feb 16, 2026 | 4.49 | 4.59 | 4.48 | 4.59 | 4.59 | -0.22% | 1,662 |
| Feb 13, 2026 | 4.49 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 5,571 |
| Feb 12, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.75% | 850 |
| Feb 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 51 |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 199 |
| Feb 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 2 |
| Feb 6, 2026 | 4.51 | 4.51 | 4.45 | 4.50 | 4.50 | -0.44% | 4,312 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 1,173 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | - | 330 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 890 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 3,138 |
| Jan 30, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.66% | 3,471 |
| Jan 29, 2026 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 16,680 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | -1.30% | 4,710 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | -0.43% | 5,373 |
| Jan 26, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | 0.43% | 1,312 |
| Jan 23, 2026 | 4.57 | 4.60 | 4.56 | 4.60 | 4.60 | -0.22% | 1,748 |
| Jan 22, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 122 |
| Jan 21, 2026 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | -0.43% | 777 |
| Jan 20, 2026 | 4.59 | 4.68 | 4.59 | 4.60 | 4.60 | - | 1,342 |
| Jan 19, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | 1,622 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | -1.71% | 3,611 |
| Jan 15, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 0.86% | 1,248 |
| Jan 14, 2026 | 4.57 | 4.75 | 4.57 | 4.64 | 4.64 | -1.28% | 1,963 |
| Jan 13, 2026 | 4.58 | 4.70 | 4.55 | 4.70 | 4.70 | - | 11,815 |
| Jan 12, 2026 | 4.57 | 4.75 | 4.57 | 4.70 | 4.70 | 1.08% | 1,731 |
| Jan 9, 2026 | 4.63 | 4.65 | 4.55 | 4.65 | 4.65 | 0.43% | 2,294 |
| Jan 8, 2026 | 4.54 | 4.65 | 4.51 | 4.63 | 4.63 | -0.22% | 4,112 |
| Jan 5, 2026 | 4.51 | 4.64 | 4.51 | 4.64 | 4.64 | 2.65% | 1,839 |
| Dec 30, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 2,423 |
| Dec 29, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | - | 5,506 |
| Dec 23, 2025 | 4.64 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 43,069 |
| Dec 22, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -2.52% | 6,908 |
| Dec 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 27 |
| Dec 18, 2025 | 4.77 | 4.77 | 4.66 | 4.77 | 4.77 | - | 4,458 |
| Dec 17, 2025 | 4.74 | 4.77 | 4.67 | 4.77 | 4.77 | 1.27% | 688 |
| Dec 16, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.71 | 0.21% | 2,240 |
| Dec 15, 2025 | 4.63 | 4.70 | 4.60 | 4.70 | 4.70 | - | 4,304 |
| Dec 12, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | - | 1,532 |
| Dec 11, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 1,326 |
| Dec 10, 2025 | 4.70 | 4.74 | 4.60 | 4.70 | 4.70 | -1.05% | 3,054 |
| Dec 9, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 344 |
| Dec 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 104 |
| 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 |