Fondul Oamenilor Afaceri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 16 |
| 2025-07-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-07-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-07-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-07-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-07-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-07-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 508 |
| 2025-07-18 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 394 |
| 2025-07-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-16 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 1,042 |
| 2025-07-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-07-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 221 |
| 2025-07-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-07-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-06-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-06-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-06-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,104 |
| 2025-06-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 96 |
| 2025-06-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 14 |
| 2025-06-04 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 5,177 |
| 2025-06-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-06-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-05-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 35 |
| 2025-05-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 184 |
| 2025-05-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 19 |
| 2025-05-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4 |
| 2025-05-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-05-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-05-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 74 |
| 2025-05-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-05-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 52 |
| 2025-05-15 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2025-05-14 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 176 |
| 2025-05-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
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.