SC Aages SA (BVB:AAG)
Romania · Delayed Price · Currency is RON 4.140
-0.040 (-0.96%)
At close: May 21, 2026
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.08 | 4.10 | 4.05 | 4.10 | 4.10 | -0.97% | 3,194 |
| May 21, 2026 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | -0.96% | 418 |
| May 20, 2026 | 4.18 | 4.18 | 4.08 | 4.18 | 4.18 | - | 2,633 |
| May 19, 2026 | 4.11 | 4.18 | 4.10 | 4.18 | 4.18 | - | 1,842 |
| May 18, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 1.46% | 496 |
| May 15, 2026 | 4.13 | 4.18 | 4.10 | 4.12 | 4.12 | -1.44% | 1,145 |
| May 14, 2026 | 4.18 | 4.18 | 4.13 | 4.18 | 4.18 | 0.24% | 640 |
| May 13, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.72% | 2,489 |
| May 12, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | 0.98% | 2,874 |
| May 11, 2026 | 4.11 | 4.18 | 4.10 | 4.10 | 4.10 | -0.49% | 4,119 |
| May 8, 2026 | 4.12 | 4.18 | 4.11 | 4.12 | 4.12 | - | 10,407 |
| May 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 884 |
| May 6, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.44% | 2,073 |
| May 5, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | - | 2,043 |
| May 4, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.72% | 681 |
| Apr 30, 2026 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | 0.48% | 1,461 |
| Apr 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.24% | 5 |
| Apr 28, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.44% | 320 |
| Apr 27, 2026 | 4.18 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 1,305 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | - | 1,532 |
| Apr 23, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 1,927 |
| Apr 22, 2026 | 4.13 | 4.19 | 4.13 | 4.18 | 4.18 | 1.21% | 857 |
| Apr 21, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.43% | 2,823 |
| Apr 20, 2026 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | - | 1,229 |
| Apr 17, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 1.70% | 1,126 |
| Apr 16, 2026 | 4.19 | 4.27 | 4.10 | 4.12 | 4.12 | -1.67% | 5,765 |
| Apr 15, 2026 | 4.37 | 4.37 | 4.19 | 4.19 | 4.19 | -2.10% | 2,611 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -2.73% | 1,604 |
| Apr 9, 2026 | 4.18 | 4.40 | 4.18 | 4.40 | 4.40 | 4.02% | 3,281 |
| Apr 8, 2026 | 4.22 | 4.28 | 4.15 | 4.23 | 4.23 | 3.42% | 2,539 |
| Apr 7, 2026 | 4.18 | 4.34 | 4.07 | 4.09 | 4.09 | -5.76% | 6,963 |
| Apr 6, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | - | 581 |
| Apr 3, 2026 | 4.34 | 4.34 | 4.25 | 4.34 | 4.34 | - | 2,533 |
| Apr 2, 2026 | 4.34 | 4.34 | 4.25 | 4.34 | 4.34 | 1.40% | 990 |
| Apr 1, 2026 | 4.27 | 4.33 | 4.27 | 4.28 | 4.28 | -0.47% | 1,329 |
| Mar 31, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | - | 1,444 |
| Mar 30, 2026 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | - | 5,350 |
| Mar 27, 2026 | 4.33 | 4.45 | 4.30 | 4.30 | 4.30 | -4.02% | 5,240 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 4,315 |
| Mar 25, 2026 | 4.54 | 4.61 | 4.32 | 4.50 | 4.50 | -1.32% | 6,553 |
| Mar 24, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.65% | 1,346 |
| Mar 23, 2026 | 4.73 | 4.73 | 4.58 | 4.59 | 4.59 | -2.34% | 882 |
| Mar 20, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 2.40% | 1,076 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -2.13% | 4,379 |
| Mar 18, 2026 | 4.59 | 4.69 | 4.58 | 4.69 | 4.69 | 0.86% | 670 |
| Mar 17, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 0.65% | 680 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | - | 2,234 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -2.33% | 1,702 |
| Mar 11, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.21% | 864 |
| Mar 10, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | 233 |