Aroma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.80	0.80	0.80	0.80	0.80	-5.33%	1
Feb 2, 2026	0.85	0.85	0.85	0.85	0.85	4.97%	150
Jan 8, 2026	0.81	0.81	0.81	0.81	0.81	-4.17%	700
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-9.61%	340
Dec 22, 2025	0.93	0.93	0.93	0.93	0.93	1.02%	1,150
Dec 18, 2025	0.92	0.92	0.92	0.92	0.92	-0.04%	100
Dec 17, 2025	0.92	0.92	0.92	0.92	0.92	-0.50%	3,800
Dec 11, 2025	0.92	0.92	0.92	0.92	0.92	0.73%	2,087
Dec 10, 2025	0.93	0.93	0.92	0.92	0.92	-2.33%	1,001
Dec 9, 2025	0.92	0.94	0.92	0.94	0.94	1.27%	2,550
Dec 8, 2025	0.93	0.93	0.93	0.93	0.93	1.39%	17,070
Dec 5, 2025	0.92	0.92	0.92	0.92	0.92	0.05%	250
Dec 4, 2025	0.92	0.92	0.92	0.92	0.92	-1.67%	900
Dec 1, 2025	0.93	0.93	0.93	0.93	0.93	-0.02%	300
Nov 28, 2025	0.94	0.94	0.93	0.93	0.93	0.01%	1,091
Nov 27, 2025	0.93	0.93	0.93	0.93	0.93	2.30%	50
Nov 25, 2025	0.90	0.91	0.90	0.91	0.91	1.06%	3,000
Nov 21, 2025	0.91	0.91	0.90	0.90	0.90	0.06%	6,371
Nov 19, 2025	0.90	0.90	0.90	0.90	0.90	-1.11%	9,691
Nov 18, 2025	0.90	0.91	0.90	0.91	0.91	-0.60%	6,646
Nov 13, 2025	0.92	0.92	0.92	0.92	0.92	0.02%	600
Nov 12, 2025	0.92	0.92	0.92	0.92	0.92	1.72%	410
Nov 11, 2025	0.90	0.90	0.90	0.90	0.90	1.71%	900
Nov 5, 2025	0.88	0.88	0.88	0.88	0.88	-1.15%	500
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	1.75%	500
Oct 27, 2025	0.88	0.88	0.88	0.88	0.88	0.01%	300
Oct 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.01%	300
Oct 22, 2025	0.89	0.89	0.88	0.88	0.88	-3.88%	1,366
Oct 17, 2025	0.88	0.92	0.88	0.92	0.92	4.02%	4,519
Oct 16, 2025	0.82	0.88	0.82	0.88	0.88	15.46%	8,150
Oct 14, 2025	0.74	0.76	0.74	0.76	0.76	4.95%	2,600
Oct 13, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	1,000
Oct 7, 2025	0.72	0.72	0.72	0.72	0.72	7.72%	1,300
Oct 6, 2025	0.66	0.66	0.66	0.66	0.66	0.05%	300
Oct 2, 2025	0.61	0.66	0.61	0.66	0.66	11.09%	5,461
Sep 23, 2025	0.61	0.61	0.60	0.60	0.60	-2.46%	2,410
Sep 12, 2025	0.66	0.66	0.61	0.61	0.61	-0.11%	89,660
Sep 9, 2025	0.61	0.61	0.61	0.61	0.61	2.61%	250
Sep 3, 2025	0.59	0.60	0.59	0.60	0.60	-9.87%	400