Fondul Oamenilor Afaceri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 2.940 | 2.940 | 2.100 | 2.940 | 2.940 | 53 |
| 2026-10-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 30 |
| 2026-10-12 | 2.960 | 2.960 | 2.100 | 2.960 | 2.960 | 362 |
| 2026-10-09 | 3.000 | 3.000 | 1.870 | 2.980 | 2.980 | 604 |
| 2026-10-08 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-10-07 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-10-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 50 |
| 2026-10-05 | 2.400 | 2.400 | 1.870 | 1.870 | 1.870 | 25 |
| 2026-10-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2026-10-01 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 45 |
| 2026-09-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 11 |
| 2026-09-29 | 1.860 | 2.400 | 1.860 | 2.400 | 2.400 | 2 |
| 2026-09-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1 |
| 2026-09-25 | 2.380 | 2.980 | 1.740 | 1.850 | 1.850 | 664 |
| 2026-09-24 | 1.740 | 2.380 | 1.740 | 2.380 | 2.380 | 69 |
| 2026-09-23 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-09-22 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 4 |
| 2026-09-21 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-09-18 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-09-17 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-09-16 | 2.380 | 2.380 | 2.100 | 2.380 | 2.380 | 227 |
| 2026-09-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 573 |
| 2026-09-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-09-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2026-09-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-09-09 | 2.100 | 2.980 | 2.100 | 2.980 | 2.980 | 139 |
| 2026-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2026-09-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-03 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 21 |
| 2026-09-02 | 2.500 | 2.540 | 2.500 | 2.540 | 2.540 | 69 |
| 2026-09-01 | 2.200 | 2.560 | 2.200 | 2.560 | 2.560 | 239 |
| 2026-08-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50 |
| 2026-08-28 | 1.720 | 2.000 | 1.720 | 2.000 | 2.000 | 664 |
| 2026-08-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-08-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-08-25 | 2.200 | 2.400 | 2.200 | 2.400 | 2.400 | 502 |
| 2026-08-24 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 56 |
| 2026-08-21 | 2.200 | 2.600 | 2.100 | 2.100 | 2.100 | 1,397 |
| 2026-08-20 | 2.940 | 3.000 | 2.200 | 3.000 | 3.000 | 423 |
| 2026-08-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-08-18 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-08-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-08-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-08-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-08-12 | 2.460 | 2.960 | 2.460 | 2.960 | 2.960 | 122 |
| 2026-08-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2026-08-10 | 1.740 | 2.460 | 1.740 | 2.460 | 2.460 | 90 |
| 2026-08-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2026-08-06 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 7 |
| 2026-08-05 | 1.700 | 2.460 | 1.700 | 2.460 | 2.460 | 104 |
| 2026-08-04 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-08-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 49 |
| 2026-07-31 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 100 |
| 2026-07-30 | 1.410 | 2.460 | 1.410 | 2.460 | 2.460 | 253 |
| 2026-07-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-28 | 1.500 | 2.000 | 1.500 | 2.000 | 2.000 | 34 |
| 2026-07-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-07-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 96 |
| 2026-07-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
Page 1 of 5 · 245 trading daysOlder →
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.