SC Aages SA (BVB:AAG)
Romania · Delayed Price · Currency is RON 5.54
-0.06 (-1.07%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 5.64 | 5.66 | 5.62 | 5.62 | 5.62 | 0.36% | 543 |
| Jun 11, 2025 | 5.54 | 5.64 | 5.54 | 5.60 | 5.60 | -0.71% | 2,074 |
| Jun 10, 2025 | 5.72 | 5.72 | 5.54 | 5.64 | 5.64 | -0.70% | 3,641 |
| Jun 6, 2025 | 5.60 | 5.70 | 5.58 | 5.68 | 5.68 | 1.43% | 3,100 |
| Jun 5, 2025 | 5.74 | 5.74 | 5.56 | 5.60 | 5.60 | -1.41% | 6,578 |
| Jun 4, 2025 | 5.66 | 5.76 | 5.60 | 5.68 | 5.68 | -0.35% | 3,941 |
| Jun 3, 2025 | 5.64 | 5.76 | 5.64 | 5.70 | 5.70 | - | 3,062 |
| Jun 2, 2025 | 5.70 | 5.70 | 5.64 | 5.70 | 5.70 | -0.35% | 2,477 |
| May 30, 2025 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | 0.35% | 534 |
| May 29, 2025 | 5.74 | 5.74 | 5.66 | 5.70 | 5.70 | - | 3,151 |
| May 28, 2025 | 5.66 | 5.76 | 5.66 | 5.70 | 5.70 | 0.35% | 3,303 |
| May 27, 2025 | 5.68 | 5.72 | 5.64 | 5.68 | 5.68 | 0.35% | 2,353 |
| May 26, 2025 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.70% | 5,182 |
| May 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3,452 |