SC Aages SA (BVB:AAG)
Romania · Delayed Price · Currency is RON 4.010
+0.040 (1.01%)
At close: Oct 22, 2026
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 31 |
| Oct 22, 2026 | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | 1.01% | 451 |
| Oct 21, 2026 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.49% | 290 |
| Oct 20, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | -0.25% | 307 |
| Oct 19, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | - | 25 |
| Oct 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 1 |
| Oct 15, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | - | 21 |
| Oct 14, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | - | 60 |
| Oct 13, 2026 | 3.96 | 4.02 | 3.91 | 4.02 | 4.02 | - | 2,400 |
| Oct 12, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | - | 400 |
| Oct 9, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | - | 1,974 |
| Oct 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.23% | 100 |
| Oct 7, 2026 | 4.07 | 4.07 | 3.95 | 4.07 | 4.07 | - | 1,187 |
| Oct 6, 2026 | 4.01 | 4.08 | 3.98 | 4.07 | 4.07 | 1.50% | 348 |
| Oct 5, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -0.74% | 7 |
| Oct 2, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 0.75% | 46 |
| Oct 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 120 |
| Sep 30, 2026 | 3.93 | 4.01 | 3.93 | 4.01 | 4.01 | - | 1,024 |
| Sep 29, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 2.30% | 118 |
| Sep 28, 2026 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -0.76% | 2 |
| Sep 25, 2026 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | -1.25% | 1,563 |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 436 |
| Sep 23, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | -1.25% | 3,817 |
| Sep 22, 2026 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | -1.48% | 947 |
| Sep 21, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | - | 1,548 |
| Sep 18, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 950 |
| Sep 17, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 2,803 |
| Sep 16, 2026 | 4.06 | 4.06 | 4.01 | 4.06 | 4.06 | - | 1,527 |
| Sep 15, 2026 | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | - | 273 |
| Sep 14, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -1.46% | 1,230 |
| Sep 9, 2026 | 4.03 | 4.12 | 4.02 | 4.12 | 4.12 | - | 401 |
| Sep 8, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -0.24% | 101 |
| Sep 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1 |
| Sep 4, 2026 | 4.16 | 4.16 | 4.02 | 4.13 | 4.13 | 0.73% | 838 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | -2.84% | 1,973 |
| Sep 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 100 |
| Sep 1, 2026 | 4.22 | 4.22 | 4.10 | 4.22 | 4.22 | -1.63% | 796 |
| Aug 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.70% | 75 |
| Aug 27, 2026 | 4.23 | 4.29 | 4.10 | 4.26 | 4.26 | -2.07% | 1,883 |
| Aug 26, 2026 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | -0.68% | 1,052 |
| Aug 25, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 1,004 |
| Aug 24, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.61% | 2,594 |
| 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 |