Fondul Oamenilor Afaceri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.700 | 2.700 | 1.700 | 1.700 | 1.700 | 134 |
| 2026-07-21 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2026-07-20 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2026-07-17 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 15 |
| 2026-07-16 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2026-07-15 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 102 |
| 2026-07-14 | 1.600 | 2.080 | 1.600 | 2.080 | 2.080 | 753 |
| 2026-07-13 | 1.430 | 1.700 | 1.430 | 1.600 | 1.600 | 1,476 |
| 2026-07-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-07-09 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 81 |
| 2026-07-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 16 |
| 2026-07-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-07-06 | 1.410 | 1.650 | 1.410 | 1.650 | 1.650 | 112 |
| 2026-07-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-07-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-07-01 | 1.410 | 1.650 | 1.410 | 1.650 | 1.650 | 240 |
| 2026-06-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 192 |
| 2026-06-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-06-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-06-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-06-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 395 |
| 2026-06-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-06-22 | 1.340 | 1.450 | 1.330 | 1.450 | 1.450 | 497 |
| 2026-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-06-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-06-16 | 1.630 | 1.650 | 1.600 | 1.600 | 1.600 | 5,821 |
| 2026-06-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-06-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-06-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 60 |
| 2026-06-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-06-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-06-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 25 |
| 2026-06-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-06-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 106 |
| 2026-06-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 23 |
| 2026-06-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-05-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-05-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-05-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-05-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-05-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 17 |
| 2026-05-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-05-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-05-20 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 306 |
| 2026-05-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-05-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 35 |
| 2026-05-15 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 721 |
| 2026-05-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-05-13 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 172 |
| 2026-05-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 23 |
| 2026-05-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 37 |
| 2026-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-05-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-05-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-05-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-05-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 8 |
| 2026-04-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 119 |
| 2026-04-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-28 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 912 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.