SC Aages SA (BVB:AAG)
Romania · Delayed Price · Currency is RON 5.34
0.00 (0.00%)
At close: Aug 25, 2025
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5.30 | 5.48 | 5.22 | 5.34 | 5.34 | - | 5,222 |
| Aug 22, 2025 | 5.40 | 5.50 | 5.30 | 5.34 | 5.34 | -1.48% | 7,796 |
| Aug 21, 2025 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | -2.17% | 8,153 |
| Aug 19, 2025 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 0.36% | 974 |
| Aug 18, 2025 | 5.46 | 5.54 | 5.46 | 5.52 | 5.52 | -0.36% | 2,552 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.46 | 5.54 | 5.54 | 0.36% | 1,285 |
| Aug 13, 2025 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | -0.36% | 330 |
| Aug 12, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 1,067 |
| Aug 11, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.36% | 2,294 |
| Aug 8, 2025 | 5.50 | 5.54 | 5.50 | 5.52 | 5.52 | 0.36% | 1,790 |
| Aug 7, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 4,524 |
| Aug 6, 2025 | 5.54 | 5.54 | 5.48 | 5.54 | 5.54 | - | 8,216 |
| Aug 5, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 2,225 |
| Aug 4, 2025 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | - | 2,470 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | -1.07% | 1,280 |
| Jul 31, 2025 | 5.58 | 5.60 | 5.54 | 5.60 | 5.60 | 1.45% | 3,480 |
| Jul 30, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.52 | -0.36% | 1,906 |
| Jul 29, 2025 | 5.52 | 5.56 | 5.52 | 5.54 | 5.54 | - | 816 |
| Jul 28, 2025 | 5.54 | 5.60 | 5.52 | 5.54 | 5.54 | -1.07% | 1,142 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | - | 399 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 997 |
| Jul 23, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | - | 911 |
| Jul 22, 2025 | 5.48 | 5.60 | 5.46 | 5.60 | 5.60 | - | 1,965 |
| Jul 21, 2025 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | - | 1,227 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.48 | 5.60 | 5.60 | - | 2,073 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,055 |
| Jul 16, 2025 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 1,925 |
| Jul 15, 2025 | 5.48 | 5.52 | 5.46 | 5.52 | 5.52 | 0.36% | 8,180 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.72% | 2,256 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | -0.72% | 1,343 |
| Jul 10, 2025 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | -0.36% | 1,487 |
| Jul 9, 2025 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | - | 753 |
| Jul 8, 2025 | 5.56 | 5.62 | 5.52 | 5.60 | 5.60 | - | 2,126 |
| Jul 7, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | - | 1,602 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 2,295 |
| Jul 3, 2025 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | -0.36% | 791 |
| Jul 2, 2025 | 5.62 | 5.62 | 5.60 | 5.62 | 5.62 | 1.44% | 818 |
| Jul 1, 2025 | 5.52 | 5.62 | 5.50 | 5.54 | 5.54 | -0.36% | 1,552 |
| Jun 30, 2025 | 5.60 | 5.60 | 5.44 | 5.56 | 5.56 | 1.09% | 4,193 |
| Jun 27, 2025 | 5.56 | 5.62 | 5.48 | 5.50 | 5.50 | -1.08% | 8,701 |
| Jun 26, 2025 | 5.62 | 5.62 | 5.54 | 5.56 | 5.56 | -1.07% | 1,047 |
| Jun 25, 2025 | 5.68 | 5.74 | 5.62 | 5.62 | 5.62 | 0.36% | 2,266 |
| Jun 24, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -0.36% | 2,189 |
| Jun 23, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.93% | 1,609 |
| Jun 20, 2025 | 5.52 | 5.64 | 5.46 | 5.46 | 5.46 | -1.09% | 4,134 |
| Jun 19, 2025 | 5.60 | 5.68 | 5.52 | 5.52 | 5.52 | -1.43% | 2,462 |
| Jun 18, 2025 | 5.52 | 5.68 | 5.52 | 5.60 | 5.60 | - | 3,774 |
| Jun 17, 2025 | 5.54 | 5.62 | 5.50 | 5.60 | 5.60 | 1.08% | 1,467 |
| Jun 16, 2025 | 5.54 | 5.62 | 5.50 | 5.54 | 5.54 | -1.42% | 7,670 |
| Jun 13, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1,776 |