SC J.T. Grup Oil SA (JTG) Price History

Daily open, high, low, close and volume for SC J.T. Grup Oil SA (JTG) from 2025-10-14 to 2026-10-13, newest first.

Date	Open	High	Low	Close	Volume
2026-10-13	RON 4.12	RON 4.20	RON 4.10	RON 4.13	7,100
2026-10-12	RON 4.22	RON 4.30	RON 4.13	RON 4.26	24,035
2026-10-09	RON 4.08	RON 4.22	RON 4.08	RON 4.22	512
2026-10-08	RON 4.22	RON 4.22	RON 4.22	RON 4.22	48
2026-10-07	RON 4.20	RON 4.23	RON 4.08	RON 4.23	2,143
2026-10-06	RON 4.24	RON 4.24	RON 4.20	RON 4.20	1,300
2026-10-05	RON 4.07	RON 4.25	RON 4.05	RON 4.24	1,304
2026-10-02	RON 4.06	RON 4.20	RON 4.06	RON 4.20	8,130
2026-10-01	RON 4.18	RON 4.18	RON 4.04	RON 4.18	858
2026-09-30	RON 4.05	RON 4.18	RON 4.03	RON 4.18	2,650
2026-09-29	RON 4.05	RON 4.05	RON 4.05	RON 4.05	500
2026-09-28	RON 4.20	RON 4.20	RON 4.20	RON 4.20	38
2026-09-25	RON 4.20	RON 4.20	RON 4.05	RON 4.20	295
2026-09-24	RON 4.05	RON 4.22	RON 4.05	RON 4.22	72
2026-09-23	RON 4.10	RON 4.12	RON 4.10	RON 4.10	2,300
2026-09-22	RON 4.17	RON 4.32	RON 4.01	RON 4.32	1,337
2026-09-21	RON 4.08	RON 4.19	RON 4.06	RON 4.19	2,881
2026-09-18	RON 4.09	RON 4.39	RON 4.03	RON 4.33	2,486
2026-09-17	RON 4.38	RON 4.38	RON 4.38	RON 4.38	795
2026-09-16	RON 4.46	RON 4.46	RON 4.01	RON 4.40	1,645
2026-09-15	RON 4.40	RON 4.49	RON 4.30	RON 4.49	500
2026-09-14	RON 4.59	RON 4.60	RON 4.50	RON 4.50	589
2026-09-11	RON 4.58	RON 4.58	RON 4.58	RON 4.58	280
2026-09-10	RON 4.52	RON 4.59	RON 4.52	RON 4.59	1,385
2026-09-09	RON 4.50	RON 4.50	RON 4.40	RON 4.50	656
2026-09-08	RON 4.64	RON 4.64	RON 4.50	RON 4.59	5,355
2026-09-07	RON 4.50	RON 4.60	RON 4.40	RON 4.60	5,525
2026-09-04	RON 4.50	RON 4.53	RON 4.50	RON 4.53	5,605
2026-09-03	RON 4.10	RON 4.45	RON 4.10	RON 4.45	36,946
2026-09-02	RON 4.09	RON 4.09	RON 4.09	RON 4.09	323
2026-09-01	RON 4.04	RON 4.05	RON 4.04	RON 4.05	1,132
2026-08-31	RON 4.06	RON 4.09	RON 4.03	RON 4.04	5,303
2026-08-28	RON 4.08	RON 4.09	RON 4.07	RON 4.07	4,350
2026-08-27	RON 4.07	RON 4.07	RON 4.06	RON 4.06	1,210
2026-08-26	RON 4.09	RON 4.09	RON 4.09	RON 4.09	321
2026-08-25	RON 4.09	RON 4.09	RON 4.09	RON 4.09	1
2026-08-24	RON 4.08	RON 4.08	RON 4.06	RON 4.06	1,001
2026-08-21	RON 4.09	RON 4.09	RON 4.06	RON 4.06	1,661
2026-08-20	RON 4.06	RON 4.09	RON 4.06	RON 4.06	22
2026-08-19	RON 4.09	RON 4.09	RON 4.06	RON 4.06	160
2026-08-18	RON 4.09	RON 4.09	RON 4.04	RON 4.04	402
2026-08-17	RON 4.09	RON 4.09	RON 4.04	RON 4.04	1,352
2026-08-14	RON 4.12	RON 4.12	RON 4.12	RON 4.12	0
2026-08-13	RON 4.12	RON 4.12	RON 4.12	RON 4.12	200
2026-08-12	RON 4.10	RON 4.13	RON 4.04	RON 4.13	102
2026-08-11	RON 4.12	RON 4.12	RON 4.10	RON 4.12	3,073
2026-08-10	RON 4.12	RON 4.12	RON 4.05	RON 4.12	288
2026-08-07	RON 4.11	RON 4.13	RON 4.08	RON 4.12	2,777
2026-08-06	RON 4.13	RON 4.13	RON 4.10	RON 4.11	4,389
2026-08-05	RON 4.03	RON 4.10	RON 4.03	RON 4.10	8,043
2026-08-04	RON 4.01	RON 4.10	RON 4.01	RON 4.10	6,521
2026-08-03	RON 4.10	RON 4.10	RON 4.10	RON 4.10	50
2026-07-31	RON 4.09	RON 4.10	RON 4.09	RON 4.10	750
2026-07-30	RON 4.10	RON 4.10	RON 4.10	RON 4.10	2
2026-07-29	RON 4.09	RON 4.09	RON 4.09	RON 4.09	2,077
2026-07-28	RON 4.09	RON 4.09	RON 4.00	RON 4.01	982
2026-07-27	RON 4.09	RON 4.09	RON 4.00	RON 4.00	265
2026-07-24	RON 4.00	RON 4.09	RON 4.00	RON 4.09	14
2026-07-23	RON 4.07	RON 4.10	RON 3.90	RON 4.09	11,644
2026-07-22	RON 4.07	RON 4.10	RON 4.07	RON 4.07	4,584
2026-07-21	RON 4.13	RON 4.13	RON 4.07	RON 4.10	1,402
2026-07-20	RON 4.10	RON 4.15	RON 4.06	RON 4.07	2,162
2026-07-17	RON 4.14	RON 4.15	RON 4.08	RON 4.10	6,285
2026-07-16	RON 4.07	RON 4.14	RON 4.01	RON 4.14	15,825
2026-07-15	RON 4.13	RON 4.14	RON 4.13	RON 4.14	1,607
2026-07-14	RON 4.13	RON 4.13	RON 4.02	RON 4.13	412
2026-07-13	RON 4.01	RON 4.13	RON 4.01	RON 4.13	8,873
2026-07-10	RON 4.10	RON 4.10	RON 4.00	RON 4.10	1,022
2026-07-09	RON 4.10	RON 4.10	RON 4.05	RON 4.10	3,309
2026-07-08	RON 4.10	RON 4.10	RON 4.10	RON 4.10	201
2026-07-07	RON 4.00	RON 4.10	RON 4.00	RON 4.10	1,400
2026-07-06	RON 4.10	RON 4.12	RON 4.00	RON 4.12	850
2026-07-03	RON 4.10	RON 4.12	RON 4.10	RON 4.12	1,973
2026-07-02	RON 3.99	RON 4.12	RON 3.99	RON 4.11	1,219
2026-07-01	RON 3.91	RON 3.99	RON 3.91	RON 3.99	1,813
2026-06-30	RON 3.93	RON 4.00	RON 3.91	RON 4.00	1,735
2026-06-29	RON 3.91	RON 3.93	RON 3.86	RON 3.93	864
2026-06-26	RON 3.98	RON 3.98	RON 3.91	RON 3.94	379
2026-06-25	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-06-24	RON 4.00	RON 4.00	RON 3.86	RON 4.00	732
2026-06-23	RON 3.91	RON 4.00	RON 3.85	RON 4.00	2,492
2026-06-22	RON 4.14	RON 4.14	RON 3.90	RON 4.00	1,075
2026-06-19	RON 4.00	RON 4.00	RON 4.00	RON 4.00	500
2026-06-18	RON 3.91	RON 4.16	RON 3.91	RON 4.16	500
2026-06-17	RON 4.16	RON 4.16	RON 4.16	RON 4.16	10
2026-06-16	RON 3.92	RON 4.18	RON 3.91	RON 4.16	583
2026-06-15	RON 4.19	RON 4.19	RON 4.00	RON 4.00	198
2026-06-12	RON 4.00	RON 4.00	RON 3.92	RON 4.00	255
2026-06-11	RON 4.26	RON 4.26	RON 3.86	RON 4.25	604
2026-06-10	RON 4.31	RON 4.31	RON 3.87	RON 4.17	1,556
2026-06-09	RON 4.15	RON 4.18	RON 3.90	RON 4.00	5,201
2026-06-08	RON 4.22	RON 4.22	RON 4.00	RON 4.15	589
2026-06-05	RON 4.45	RON 4.45	RON 3.95	RON 4.23	4,276
2026-06-04	RON 4.15	RON 4.49	RON 4.15	RON 4.47	4,322
2026-06-03	RON 3.64	RON 4.15	RON 3.64	RON 4.15	11,917
2026-06-02	RON 3.69	RON 3.69	RON 3.58	RON 3.64	4,052
2026-05-29	RON 3.72	RON 3.72	RON 3.60	RON 3.60	598
2026-05-28	RON 3.55	RON 3.73	RON 3.55	RON 3.73	1,867
2026-05-27	RON 3.53	RON 3.74	RON 3.53	RON 3.66	591
2026-05-26	RON 3.61	RON 3.74	RON 3.56	RON 3.73	2,704
2026-05-25	RON 3.74	RON 3.74	RON 3.59	RON 3.74	2,560
2026-05-22	RON 3.71	RON 3.75	RON 3.71	RON 3.75	302
2026-05-21	RON 3.70	RON 3.76	RON 3.69	RON 3.71	2,406
2026-05-20	RON 3.81	RON 3.81	RON 3.72	RON 3.76	3,927
2026-05-19	RON 3.79	RON 3.81	RON 3.79	RON 3.81	3,779
2026-05-18	RON 3.76	RON 3.79	RON 3.67	RON 3.79	4,412
2026-05-15	RON 3.80	RON 3.80	RON 3.80	RON 3.80	0
2026-05-14	RON 3.78	RON 3.80	RON 3.78	RON 3.80	717
2026-05-13	RON 3.81	RON 3.81	RON 3.78	RON 3.78	2,694
2026-05-12	RON 3.87	RON 3.87	RON 3.80	RON 3.80	2,834
2026-05-11	RON 3.85	RON 3.88	RON 3.77	RON 3.88	3,099
2026-05-08	RON 3.91	RON 3.91	RON 3.74	RON 3.88	6,380
2026-05-07	RON 3.80	RON 3.91	RON 3.80	RON 3.81	2,173
2026-05-06	RON 3.84	RON 3.84	RON 3.80	RON 3.80	7,220
2026-05-05	RON 3.92	RON 3.92	RON 3.80	RON 3.80	2,287
2026-05-04	RON 3.93	RON 3.93	RON 3.90	RON 3.92	450
2026-04-30	RON 3.86	RON 3.94	RON 3.82	RON 3.94	603
2026-04-29	RON 3.98	RON 3.98	RON 3.88	RON 3.94	4,606
2026-04-28	RON 3.92	RON 3.98	RON 3.92	RON 3.98	220
2026-04-27	RON 3.98	RON 3.98	RON 3.96	RON 3.98	630
2026-04-24	RON 3.90	RON 3.98	RON 3.90	RON 3.98	828
2026-04-23	RON 4.00	RON 4.00	RON 3.90	RON 3.90	1,580
2026-04-22	RON 4.00	RON 4.00	RON 4.00	RON 4.00	1,781
2026-04-21	RON 3.96	RON 4.19	RON 3.95	RON 4.19	28,231
2026-04-20	RON 4.01	RON 4.01	RON 4.00	RON 4.00	4,311
2026-04-17	RON 4.08	RON 4.12	RON 4.00	RON 4.11	4,384
2026-04-16	RON 4.14	RON 4.14	RON 4.04	RON 4.10	25,946
2026-04-15	RON 4.04	RON 4.20	RON 4.04	RON 4.20	302
2026-04-14	RON 4.20	RON 4.20	RON 4.03	RON 4.20	739
2026-04-09	RON 4.21	RON 4.21	RON 4.02	RON 4.18	2,053
2026-04-08	RON 4.08	RON 4.22	RON 4.08	RON 4.21	1,617
2026-04-07	RON 3.96	RON 4.07	RON 3.85	RON 4.07	1,585
2026-04-06	RON 4.06	RON 4.06	RON 3.96	RON 4.01	634
2026-04-03	RON 3.90	RON 4.02	RON 3.90	RON 4.02	1,184
2026-04-02	RON 4.07	RON 4.07	RON 3.85	RON 4.02	2,477
2026-04-01	RON 4.24	RON 4.24	RON 3.67	RON 4.08	5,670
2026-03-31	RON 4.10	RON 4.15	RON 4.00	RON 4.13	2,866
2026-03-30	RON 4.25	RON 4.25	RON 4.00	RON 4.10	6,794
2026-03-27	RON 4.28	RON 4.28	RON 4.20	RON 4.27	4,572
2026-03-26	RON 4.31	RON 4.42	RON 4.28	RON 4.34	5,528
2026-03-25	RON 4.30	RON 4.39	RON 4.30	RON 4.39	327
2026-03-24	RON 4.33	RON 4.40	RON 4.30	RON 4.40	2,109
2026-03-23	RON 4.33	RON 4.43	RON 4.33	RON 4.43	637
2026-03-20	RON 4.40	RON 4.40	RON 4.36	RON 4.36	1,165
2026-03-19	RON 4.41	RON 4.41	RON 4.39	RON 4.39	1,200
2026-03-18	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-03-17	RON 4.45	RON 4.45	RON 4.40	RON 4.40	1,008
2026-03-16	RON 4.41	RON 4.47	RON 4.40	RON 4.45	2,462
2026-03-13	RON 4.47	RON 4.47	RON 4.47	RON 4.47	111
2026-03-12	RON 4.44	RON 4.44	RON 4.41	RON 4.41	610
2026-03-11	RON 4.49	RON 4.49	RON 4.44	RON 4.49	526
2026-03-10	RON 4.44	RON 4.48	RON 4.44	RON 4.48	172
2026-03-09	RON 4.49	RON 4.49	RON 4.41	RON 4.48	3,467
2026-03-06	RON 4.45	RON 4.49	RON 4.41	RON 4.49	2,571
2026-03-05	RON 4.49	RON 4.49	RON 4.49	RON 4.49	0
2026-03-04	RON 4.42	RON 4.49	RON 4.42	RON 4.49	1,002
2026-03-03	RON 4.42	RON 4.49	RON 4.42	RON 4.42	1,563
2026-03-02	RON 4.40	RON 4.50	RON 4.40	RON 4.49	1,623
2026-02-27	RON 4.44	RON 4.49	RON 4.41	RON 4.49	1,850
2026-02-26	RON 4.52	RON 4.52	RON 4.52	RON 4.52	285
2026-02-25	RON 4.52	RON 4.52	RON 4.49	RON 4.49	450
2026-02-24	RON 4.42	RON 4.51	RON 4.42	RON 4.43	931
2026-02-23	RON 4.42	RON 4.52	RON 4.40	RON 4.52	4,425
2026-02-20	RON 4.43	RON 4.53	RON 4.43	RON 4.50	92
2026-02-19	RON 4.54	RON 4.54	RON 4.50	RON 4.53	278
2026-02-18	RON 4.50	RON 4.54	RON 4.33	RON 4.54	3,667
2026-02-17	RON 4.51	RON 4.51	RON 4.33	RON 4.40	8,578
2026-02-16	RON 4.49	RON 4.59	RON 4.48	RON 4.59	1,662
2026-02-13	RON 4.49	RON 4.60	RON 4.48	RON 4.60	5,571
2026-02-12	RON 4.52	RON 4.52	RON 4.50	RON 4.50	850
2026-02-11	RON 4.58	RON 4.58	RON 4.58	RON 4.58	51
2026-02-10	RON 4.52	RON 4.52	RON 4.52	RON 4.52	199
2026-02-09	RON 4.52	RON 4.52	RON 4.52	RON 4.52	2
2026-02-06	RON 4.51	RON 4.51	RON 4.45	RON 4.50	4,312
2026-02-05	RON 4.52	RON 4.52	RON 4.52	RON 4.52	1,173
2026-02-04	RON 4.52	RON 4.52	RON 4.50	RON 4.51	330
2026-02-03	RON 4.51	RON 4.51	RON 4.51	RON 4.51	890
2026-02-02	RON 4.52	RON 4.52	RON 4.50	RON 4.50	3,138
2026-01-30	RON 4.50	RON 4.52	RON 4.50	RON 4.50	3,471
2026-01-29	RON 4.50	RON 4.54	RON 4.50	RON 4.53	16,680
2026-01-28	RON 4.58	RON 4.58	RON 4.53	RON 4.54	4,710
2026-01-27	RON 4.55	RON 4.60	RON 4.54	RON 4.60	5,373
2026-01-26	RON 4.60	RON 4.62	RON 4.55	RON 4.62	1,312
2026-01-23	RON 4.57	RON 4.60	RON 4.56	RON 4.60	1,748
2026-01-22	RON 4.57	RON 4.61	RON 4.57	RON 4.61	122
2026-01-21	RON 4.66	RON 4.66	RON 4.57	RON 4.58	777
2026-01-20	RON 4.59	RON 4.68	RON 4.59	RON 4.60	1,342
2026-01-19	RON 4.56	RON 4.60	RON 4.56	RON 4.60	1,622
2026-01-16	RON 4.59	RON 4.60	RON 4.57	RON 4.60	3,611
2026-01-15	RON 4.57	RON 4.68	RON 4.57	RON 4.68	1,248
2026-01-14	RON 4.57	RON 4.75	RON 4.57	RON 4.64	1,963
2026-01-13	RON 4.58	RON 4.70	RON 4.55	RON 4.70	11,815
2026-01-12	RON 4.57	RON 4.75	RON 4.57	RON 4.70	1,731
2026-01-09	RON 4.63	RON 4.65	RON 4.55	RON 4.65	2,294
2026-01-08	RON 4.54	RON 4.65	RON 4.51	RON 4.63	4,112
2026-01-05	RON 4.51	RON 4.64	RON 4.51	RON 4.64	1,839
2025-12-30	RON 4.52	RON 4.52	RON 4.51	RON 4.52	2,423
2025-12-29	RON 4.51	RON 4.52	RON 4.51	RON 4.52	5,506
2025-12-23	RON 4.64	RON 4.65	RON 4.52	RON 4.52	43,069
2025-12-22	RON 4.67	RON 4.67	RON 4.65	RON 4.65	6,908
2025-12-19	RON 4.77	RON 4.77	RON 4.77	RON 4.77	27
2025-12-18	RON 4.77	RON 4.77	RON 4.66	RON 4.77	4,458
2025-12-17	RON 4.74	RON 4.77	RON 4.67	RON 4.77	688
2025-12-16	RON 4.70	RON 4.73	RON 4.70	RON 4.71	2,240
2025-12-15	RON 4.63	RON 4.70	RON 4.60	RON 4.70	4,304
2025-12-12	RON 4.62	RON 4.70	RON 4.62	RON 4.70	1,532
2025-12-11	RON 4.60	RON 4.70	RON 4.60	RON 4.70	1,326
2025-12-10	RON 4.70	RON 4.74	RON 4.60	RON 4.70	3,054
2025-12-09	RON 4.70	RON 4.75	RON 4.70	RON 4.75	344
2025-12-08	RON 4.74	RON 4.74	RON 4.74	RON 4.74	104
2025-12-05	RON 4.71	RON 4.74	RON 4.71	RON 4.74	465
2025-12-04	RON 4.69	RON 4.74	RON 4.65	RON 4.65	1,044
2025-12-03	RON 4.74	RON 4.74	RON 4.70	RON 4.74	931
2025-12-02	RON 4.63	RON 4.80	RON 4.61	RON 4.80	1,595
2025-11-28	RON 4.81	RON 4.81	RON 4.61	RON 4.80	25,438
2025-11-27	RON 4.81	RON 4.81	RON 4.70	RON 4.70	1,141
2025-11-26	RON 4.71	RON 4.81	RON 4.71	RON 4.71	1,012
2025-11-25	RON 4.76	RON 4.80	RON 4.70	RON 4.71	2,203
2025-11-24	RON 4.78	RON 4.80	RON 4.76	RON 4.80	1,773
2025-11-21	RON 4.82	RON 4.82	RON 4.76	RON 4.76	18,650
2025-11-20	RON 4.83	RON 4.85	RON 4.81	RON 4.83	7,277
2025-11-19	RON 4.90	RON 4.90	RON 4.81	RON 4.81	34,700
2025-11-18	RON 4.89	RON 4.93	RON 4.89	RON 4.89	1,756
2025-11-17	RON 4.89	RON 4.93	RON 4.89	RON 4.93	26,495
2025-11-14	RON 4.92	RON 4.92	RON 4.87	RON 4.91	753
2025-11-13	RON 4.98	RON 4.98	RON 4.93	RON 4.93	12,406
2025-11-12	RON 4.98	RON 4.98	RON 4.93	RON 4.93	205
2025-11-11	RON 4.99	RON 5.06	RON 4.94	RON 4.94	514
2025-11-10	RON 4.93	RON 5.06	RON 4.93	RON 4.93	491
2025-11-07	RON 4.98	RON 5.06	RON 4.98	RON 5.06	28,923
2025-11-06	RON 4.91	RON 4.98	RON 4.91	RON 4.92	4,236
2025-11-05	RON 4.98	RON 4.98	RON 4.90	RON 4.90	2,078
2025-11-04	RON 4.97	RON 4.98	RON 4.92	RON 4.93	9,192
2025-11-03	RON 4.92	RON 4.97	RON 4.90	RON 4.91	1,153
2025-10-31	RON 4.99	RON 4.99	RON 4.89	RON 4.91	1,441
2025-10-30	RON 5.00	RON 5.00	RON 4.89	RON 4.90	1,111
2025-10-29	RON 4.88	RON 5.00	RON 4.88	RON 5.00	1,243
2025-10-28	RON 4.89	RON 4.89	RON 4.88	RON 4.88	2,187
2025-10-27	RON 4.88	RON 4.99	RON 4.88	RON 4.88	6,089
2025-10-24	RON 4.88	RON 4.94	RON 4.88	RON 4.94	4,390
2025-10-23	RON 4.92	RON 4.97	RON 4.88	RON 4.88	5,604
2025-10-22	RON 4.97	RON 4.97	RON 4.89	RON 4.89	1,176
2025-10-21	RON 4.88	RON 4.98	RON 4.88	RON 4.97	3,210
2025-10-20	RON 4.88	RON 4.97	RON 4.88	RON 4.89	8,564
2025-10-17	RON 4.89	RON 5.00	RON 4.88	RON 4.88	10,420
2025-10-16	RON 4.90	RON 4.98	RON 4.89	RON 4.97	4,861
2025-10-15	RON 4.98	RON 4.99	RON 4.88	RON 4.97	61,677
2025-10-14	RON 4.98	RON 5.02	RON 4.92	RON 5.00	639