SC Aages SA (BVB:AAG)
Romania · Delayed Price · Currency is RON 4.150
+0.010 (0.24%)
At close: Aug 21, 2026
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.24% | 2,200 |
| Aug 20, 2026 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | - | 1,200 |
| Aug 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 62 |
| Aug 18, 2026 | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | 0.49% | 1,032 |
| Aug 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 200 |
| Aug 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | 295 |
| Aug 13, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 0.24% | 2,392 |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 697 |
| Aug 11, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 660 |
| Aug 10, 2026 | 4.02 | 4.10 | 4.01 | 4.10 | 4.10 | 1.99% | 2,516 |
| Aug 7, 2026 | 4.07 | 4.11 | 4.02 | 4.02 | 4.02 | -1.47% | 2,899 |
| Aug 6, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | - | 659 |
| Aug 5, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -0.49% | 266 |
| Aug 4, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | - | 1,296 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | - | 530 |
| Jul 31, 2026 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | -0.24% | 1,501 |
| Jul 30, 2026 | 4.10 | 4.11 | 4.03 | 4.11 | 4.11 | 0.24% | 3,052 |
| Jul 29, 2026 | 4.03 | 4.12 | 4.03 | 4.10 | 4.10 | -0.49% | 644 |
| Jul 28, 2026 | 4.12 | 4.12 | 4.05 | 4.12 | 4.12 | 0.49% | 1,232 |
| Jul 27, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | - | 951 |
| Jul 24, 2026 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | - | 822 |
| Jul 23, 2026 | 4.10 | 4.13 | 4.03 | 4.10 | 4.10 | - | 1,341 |
| Jul 22, 2026 | 4.13 | 4.13 | 4.03 | 4.10 | 4.10 | -0.24% | 696 |
| Jul 21, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | 0.24% | 1,544 |
| Jul 20, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | - | 734 |
| Jul 17, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 0.49% | 850 |
| Jul 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 133 |
| Jul 15, 2026 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | -0.49% | 2,046 |
| Jul 14, 2026 | 4.11 | 4.11 | 3.96 | 4.10 | 4.10 | 2.24% | 1,157 |
| Jul 13, 2026 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -1.96% | 1,566 |
| Jul 10, 2026 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | - | 81 |
| Jul 9, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.49% | 268 |
| Jul 8, 2026 | 4.11 | 4.11 | 3.92 | 4.11 | 4.11 | - | 4,363 |
| Jul 7, 2026 | 4.03 | 4.13 | 4.02 | 4.11 | 4.11 | -0.48% | 2,395 |
| Jul 6, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 0.24% | 175 |
| Jul 3, 2026 | 4.11 | 4.12 | 4.03 | 4.12 | 4.12 | - | 1,822 |
| Jul 2, 2026 | 4.13 | 4.13 | 4.03 | 4.12 | 4.12 | 1.73% | 2,844 |
| Jul 1, 2026 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -2.17% | 1,155 |
| Jun 30, 2026 | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | - | 514 |
| Jun 26, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 1.22% | 2,799 |
| Jun 25, 2026 | 4.05 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 2,304 |
| Jun 24, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 911 |
| Jun 23, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | -0.74% | 2,430 |
| Jun 22, 2026 | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | -0.98% | 1,590 |
| Jun 19, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | - | 792 |
| Jun 18, 2026 | 4.06 | 4.09 | 4.00 | 4.09 | 4.09 | -0.24% | 10,879 |
| Jun 17, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | -1.20% | 1,708 |
| Jun 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.72% | 40 |
| Jun 15, 2026 | 4.10 | 4.17 | 4.10 | 4.15 | 4.04 | -0.48% | 1,233 |
| Jun 12, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.06 | 0.24% | 1,305 |