Fabrica de Scule Rasnov S.A. (FACY) Price History

Daily open, high, low, close and volume for Fabrica de Scule Rasnov S.A. (FACY) from 2025-10-09 to 2026-10-09, newest first.

‹ FACY price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	RON 13.30	RON 18.70	RON 13.30	RON 18.70	21
2026-10-08	RON 19.00	RON 19.00	RON 19.00	RON 19.00	0
2026-10-07	RON 19.00	RON 19.00	RON 19.00	RON 19.00	0
2026-10-06	RON 14.10	RON 19.00	RON 11.10	RON 19.00	20
2026-10-05	RON 14.80	RON 14.80	RON 14.00	RON 14.80	212
2026-10-02	RON 16.50	RON 19.90	RON 13.30	RON 19.90	50
2026-10-01	RON 14.00	RON 19.00	RON 12.70	RON 19.00	13
2026-09-30	RON 10.40	RON 18.10	RON 10.40	RON 18.10	71
2026-09-29	RON 14.10	RON 14.10	RON 14.10	RON 14.10	0
2026-09-28	RON 14.10	RON 14.10	RON 14.10	RON 14.10	26
2026-09-25	RON 14.30	RON 14.30	RON 14.30	RON 14.30	0
2026-09-24	RON 14.20	RON 14.30	RON 14.20	RON 14.30	200
2026-09-23	RON 14.30	RON 14.30	RON 14.30	RON 14.30	0
2026-09-22	RON 14.30	RON 14.30	RON 14.30	RON 14.30	0
2026-09-21	RON 14.30	RON 14.30	RON 14.30	RON 14.30	0
2026-09-18	RON 14.30	RON 14.30	RON 14.30	RON 14.30	0
2026-09-17	RON 14.30	RON 14.30	RON 14.30	RON 14.30	15
2026-09-16	RON 11.60	RON 11.60	RON 11.40	RON 11.40	192
2026-09-15	RON 16.20	RON 16.20	RON 16.20	RON 16.20	0
2026-09-14	RON 14.20	RON 16.20	RON 14.20	RON 16.20	180
2026-09-11	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-09-10	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-09-09	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-09-08	RON 14.20	RON 14.20	RON 12.90	RON 12.90	77
2026-09-07	RON 11.10	RON 11.10	RON 11.10	RON 11.10	109
2026-09-04	RON 14.30	RON 14.30	RON 14.30	RON 14.30	0
2026-09-03	RON 11.30	RON 14.30	RON 11.00	RON 14.30	429
2026-09-02	RON 11.20	RON 11.20	RON 11.20	RON 11.20	4
2026-09-01	RON 17.00	RON 17.00	RON 10.70	RON 15.70	103
2026-08-31	RON 13.20	RON 13.20	RON 13.20	RON 13.20	106
2026-08-28	RON 10.20	RON 10.20	RON 10.20	RON 10.20	0
2026-08-27	RON 10.30	RON 10.30	RON 10.20	RON 10.20	128
2026-08-26	RON 13.40	RON 13.40	RON 13.40	RON 13.40	35
2026-08-25	RON 14.00	RON 14.00	RON 14.00	RON 14.00	0
2026-08-24	RON 14.00	RON 14.00	RON 14.00	RON 14.00	0
2026-08-21	RON 14.00	RON 14.00	RON 14.00	RON 14.00	0
2026-08-20	RON 14.00	RON 14.00	RON 14.00	RON 14.00	110
2026-08-19	RON 13.80	RON 13.80	RON 13.80	RON 13.80	90
2026-08-18	RON 13.80	RON 13.80	RON 13.80	RON 13.80	0
2026-08-17	RON 12.50	RON 13.80	RON 12.50	RON 13.80	216
2026-08-14	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2026-08-13	RON 15.30	RON 15.30	RON 12.00	RON 12.00	14
2026-08-12	RON 13.50	RON 13.50	RON 13.50	RON 13.50	0
2026-08-11	RON 13.50	RON 13.50	RON 13.50	RON 13.50	0
2026-08-10	RON 14.20	RON 14.20	RON 13.50	RON 13.50	360
2026-08-07	RON 11.50	RON 15.50	RON 11.50	RON 11.50	139
2026-08-06	RON 9.75	RON 16.80	RON 9.75	RON 16.30	22
2026-08-05	RON 9.75	RON 13.10	RON 9.75	RON 13.10	4
2026-08-04	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-08-03	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-07-31	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-07-30	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-07-29	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-07-28	RON 10.10	RON 10.10	RON 10.10	RON 10.10	40
2026-07-27	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-24	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-23	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-22	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-21	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-20	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-17	RON 13.90	RON 13.90	RON 13.90	RON 13.90	39
2026-07-16	RON 13.90	RON 13.90	RON 13.90	RON 13.90	2
2026-07-15	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-14	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-07-13	RON 13.90	RON 13.90	RON 13.90	RON 13.90	1
2026-07-10	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-09	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-08	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-07	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-06	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-03	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-02	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-07-01	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-06-30	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-06-29	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-06-26	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-06-25	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-06-24	RON 13.00	RON 13.00	RON 13.00	RON 13.00	0
2026-06-23	RON 12.30	RON 13.00	RON 12.30	RON 13.00	216
2026-06-22	RON 12.30	RON 12.30	RON 12.30	RON 12.30	0
2026-06-19	RON 12.30	RON 12.30	RON 12.30	RON 12.30	0
2026-06-18	RON 12.30	RON 12.30	RON 12.30	RON 12.30	0
2026-06-17	RON 12.30	RON 12.30	RON 12.30	RON 12.30	8
2026-06-16	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2026-06-15	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2026-06-12	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2026-06-11	RON 11.90	RON 12.00	RON 11.90	RON 12.00	180
2026-06-10	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-06-09	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-06-08	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-06-05	RON 10.50	RON 13.90	RON 10.50	RON 13.90	14
2026-06-04	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-06-03	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-06-02	RON 10.50	RON 13.90	RON 10.50	RON 13.90	38
2026-05-29	RON 11.00	RON 14.70	RON 11.00	RON 14.50	101
2026-05-28	RON 14.70	RON 14.70	RON 14.70	RON 14.70	0
2026-05-27	RON 14.70	RON 14.70	RON 14.70	RON 14.70	0
2026-05-26	RON 14.70	RON 14.70	RON 14.70	RON 14.70	0
2026-05-25	RON 14.70	RON 14.70	RON 14.70	RON 14.70	0
2026-05-22	RON 14.70	RON 14.70	RON 14.70	RON 14.70	1
2026-05-21	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-20	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-19	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-18	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-15	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-14	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-13	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-12	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-11	RON 11.00	RON 14.80	RON 11.00	RON 14.80	2
2026-05-08	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-07	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-06	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-05	RON 14.80	RON 14.80	RON 14.80	RON 14.80	0
2026-05-04	RON 14.80	RON 14.80	RON 14.80	RON 14.80	6
2026-04-30	RON 14.90	RON 14.90	RON 14.90	RON 14.90	0
2026-04-29	RON 14.90	RON 14.90	RON 14.90	RON 14.90	5
2026-04-28	RON 14.90	RON 14.90	RON 14.90	RON 14.90	0
2026-04-27	RON 10.80	RON 14.90	RON 10.80	RON 14.90	41
2026-04-24	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-04-23	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-04-22	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-04-21	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-04-20	RON 13.90	RON 13.90	RON 13.90	RON 13.90	0
2026-04-17	RON 13.80	RON 13.90	RON 13.80	RON 13.90	100
2026-04-16	RON 14.70	RON 14.70	RON 14.70	RON 14.70	3
2026-04-15	RON 14.70	RON 14.70	RON 14.70	RON 14.70	4
2026-04-14	RON 14.60	RON 14.60	RON 14.60	RON 14.60	71
2026-04-09	RON 15.40	RON 15.40	RON 15.40	RON 15.40	0
2026-04-08	RON 15.40	RON 15.40	RON 15.40	RON 15.40	17
2026-04-07	RON 13.50	RON 13.50	RON 13.50	RON 13.50	0
2026-04-06	RON 11.50	RON 13.50	RON 11.50	RON 13.50	312
2026-04-03	RON 15.00	RON 15.00	RON 15.00	RON 15.00	0
2026-04-02	RON 15.00	RON 15.00	RON 15.00	RON 15.00	100
2026-04-01	RON 15.90	RON 15.90	RON 15.90	RON 15.90	20
2026-03-31	RON 12.60	RON 16.20	RON 12.60	RON 16.20	225
2026-03-30	RON 12.40	RON 12.50	RON 12.40	RON 12.50	366
2026-03-27	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-03-26	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-03-25	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-03-24	RON 12.90	RON 12.90	RON 12.90	RON 12.90	0
2026-03-23	RON 11.40	RON 12.90	RON 11.40	RON 12.90	276
2026-03-20	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-19	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-18	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-17	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-16	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-13	RON 10.80	RON 11.00	RON 10.80	RON 11.00	380
2026-03-12	RON 10.70	RON 10.70	RON 10.70	RON 10.70	0
2026-03-11	RON 10.70	RON 10.70	RON 10.70	RON 10.70	0
2026-03-10	RON 10.70	RON 10.70	RON 10.70	RON 10.70	0
2026-03-09	RON 10.70	RON 10.70	RON 10.70	RON 10.70	90
2026-03-06	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-03-05	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-03-04	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-03-03	RON 10.00	RON 10.00	RON 10.00	RON 10.00	377
2026-03-02	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-27	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-26	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-25	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-24	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-23	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-20	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-19	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-18	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-17	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-16	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-13	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-12	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-11	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-10	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-09	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-06	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-05	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-04	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-03	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-02-02	RON 10.60	RON 10.60	RON 10.60	RON 10.60	75
2026-01-30	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-01-29	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-01-28	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-01-27	RON 10.00	RON 10.00	RON 10.00	RON 10.00	300
2026-01-26	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-01-23	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-01-22	RON 10.60	RON 10.60	RON 10.60	RON 10.60	97
2026-01-21	RON 10.40	RON 10.40	RON 10.40	RON 10.40	0
2026-01-20	RON 10.40	RON 10.40	RON 10.40	RON 10.40	486
2026-01-19	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-01-16	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-01-15	RON 10.00	RON 10.00	RON 10.00	RON 10.00	395
2026-01-14	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-01-13	RON 10.50	RON 10.50	RON 10.50	RON 10.50	404
2026-01-12	RON 10.20	RON 10.20	RON 10.20	RON 10.20	0
2026-01-09	RON 10.20	RON 10.20	RON 10.20	RON 10.20	368
2026-01-08	RON 10.60	RON 10.60	RON 10.60	RON 10.60	294
2026-01-05	RON 10.00	RON 11.10	RON 10.00	RON 11.10	380
2025-12-30	RON 11.60	RON 11.60	RON 11.60	RON 11.60	0
2025-12-29	RON 11.60	RON 11.60	RON 11.60	RON 11.60	0
2025-12-23	RON 10.10	RON 11.60	RON 10.00	RON 11.60	420
2025-12-22	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-19	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-18	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-17	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-16	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-15	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-12	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-11	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-10	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-09	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-08	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-05	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-04	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-03	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-12-02	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-11-28	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-11-27	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-11-26	RON 11.70	RON 11.70	RON 11.70	RON 11.70	0
2025-11-25	RON 10.50	RON 11.70	RON 10.50	RON 11.70	155
2025-11-24	RON 10.50	RON 10.50	RON 10.50	RON 10.50	480
2025-11-21	RON 10.00	RON 11.70	RON 10.00	RON 11.70	430
2025-11-20	RON 11.90	RON 11.90	RON 11.90	RON 11.90	0
2025-11-19	RON 11.90	RON 11.90	RON 11.90	RON 11.90	0
2025-11-18	RON 11.90	RON 11.90	RON 11.90	RON 11.90	0
2025-11-17	RON 11.90	RON 11.90	RON 11.90	RON 11.90	0
2025-11-14	RON 11.90	RON 11.90	RON 11.90	RON 11.90	1
2025-11-13	RON 10.00	RON 10.00	RON 10.00	RON 10.00	320
2025-11-12	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2025-11-11	RON 11.00	RON 11.00	RON 11.00	RON 11.00	6
2025-11-10	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-11-07	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-11-06	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-11-05	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-11-04	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-11-03	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-31	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-30	RON 10.40	RON 12.00	RON 10.40	RON 12.00	51
2025-10-29	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-28	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-27	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-24	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-23	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-22	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-21	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-20	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-17	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-16	RON 12.00	RON 12.00	RON 12.00	RON 12.00	40
2025-10-15	RON 12.00	RON 12.00	RON 12.00	RON 12.00	220
2025-10-14	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-13	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-10	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0
2025-10-09	RON 12.00	RON 12.00	RON 12.00	RON 12.00	0