Fondul Oamenilor Afaceri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2026-04-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 75 |
| 2026-04-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 9 |
| 2026-04-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 24 |
| 2026-04-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 346 |
| 2026-04-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 104 |
| 2026-03-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-03-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-03-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-03-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 766 |
| 2026-03-24 | 1.600 | 1.600 | 1.210 | 1.210 | 1.210 | 397 |
| 2026-03-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5 |
| 2026-03-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-12 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 469 |
| 2026-03-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 40 |
| 2026-03-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 28 |
| 2026-03-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 262 |
| 2026-03-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 24 |
| 2026-02-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-02-20 | 1.370 | 1.550 | 1.370 | 1.550 | 1.550 | 4,599 |
| 2026-02-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-02-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-02-17 | 1.520 | 1.520 | 1.340 | 1.340 | 1.340 | 351 |
| 2026-02-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-02-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-02-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4 |
| 2026-02-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-02-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 24 |
| 2026-02-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-02-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 72 |
| 2026-02-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 25 |
| 2026-02-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 120 |
| 2026-02-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-02-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12 |
| 2026-01-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 67 |
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.