SC Aages SA (BVB:AAG)
Romania · Delayed Price · Currency is RON 5.10
+0.08 (1.59%)
At close: Sep 15, 2025
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.02 | 5.20 | 4.98 | 5.10 | 5.10 | 1.59% | 9,305 |
| Sep 12, 2025 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | -0.40% | 2,365 |
| Sep 11, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -0.79% | 1,423 |
| Sep 10, 2025 | 5.08 | 5.08 | 4.98 | 5.08 | 5.08 | - | 1,858 |
| Sep 9, 2025 | 5.00 | 5.08 | 4.99 | 5.08 | 5.08 | - | 5,910 |
| Sep 8, 2025 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | -0.39% | 2,549 |
| Sep 5, 2025 | 5.02 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 7,925 |
| Sep 4, 2025 | 5.06 | 5.06 | 4.93 | 5.00 | 5.00 | -0.79% | 2,348 |
| Sep 3, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 1,158 |
| Sep 2, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | - | 290 |
| Sep 1, 2025 | 4.99 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | 2,317 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.91 | 4.92 | 4.92 | 0.20% | 2,568 |
| Aug 28, 2025 | 5.16 | 5.18 | 4.84 | 4.91 | 4.91 | -5.21% | 23,620 |
| Aug 27, 2025 | 5.22 | 5.36 | 5.16 | 5.18 | 5.18 | -1.52% | 2,985 |
| Aug 26, 2025 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | -1.50% | 2,092 |
| 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 |