Fondul Oamenilor Afaceri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 67 |
| 2026-01-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-01-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 300 |
| 2026-01-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 25 |
| 2026-01-26 | 1.220 | 1.550 | 1.220 | 1.550 | 1.550 | 440 |
| 2026-01-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 40 |
| 2025-12-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 88 |
| 2025-12-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 21 |
| 2025-12-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 20 |
| 2025-12-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 140 |
| 2025-12-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 15 |
| 2025-12-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 56 |
| 2025-12-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-12-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-11-28 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 1,010 |
| 2025-11-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 19 |
| 2025-11-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 32 |
| 2025-11-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 60 |
| 2025-11-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 62 |
| 2025-11-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 76 |
| 2025-11-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-11-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 167 |
| 2025-10-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 76 |
| 2025-10-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-10-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 238 |
| 2025-10-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 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.