Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.450
-0.008 (-0.55%)
At close: Aug 25, 2025
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.55% | 45,586 |
| Aug 22, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.28% | 298,792 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.97% | 35,213 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.41% | 309,097 |
| Aug 19, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.42% | 83,887 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 395,588 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 123,147 |
| Aug 13, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.95% | 353,787 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 478,791 |
| Aug 11, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 339,956 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 319,030 |
| Aug 7, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.15% | 726,846 |
| Aug 6, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.90% | 566,109 |
| Aug 5, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.12% | 166,121 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 62,138 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.97% | 52,321 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.14% | 46,309 |
| Jul 30, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.14% | 596,178 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 302,200 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.10% | 455,688 |
| Jul 25, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.83% | 300,048 |
| Jul 24, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.41% | 146,621 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.12% | 475,432 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.28% | 337,388 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 64,626 |
| Jul 18, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 87,922 |
| Jul 17, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.42% | 306,258 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.28% | 527,112 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.28% | 470,298 |
| Jul 14, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.14% | 107,371 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.13% | 300,372 |
| Jul 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.87% | 515,134 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.43% | 34,909 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.58% | 51,586 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 1,110,882 |
| Jul 4, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.14% | 71,390 |
| Jul 3, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.29% | 122,721 |
| Jul 2, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.14% | 149,387 |
| Jul 1, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 386,603 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.15% | 598,260 |
| Jun 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.87% | 805,844 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | 459,887 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.28% | 1,161,642 |
| Jun 24, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.15% | 66,289 |
| Jun 23, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 349,332 |
| Jun 20, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -5.61% | 2,014,158 |
| Jun 19, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -2.22% | 483,787 |
| Jun 18, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 49,389 |
| Jun 17, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 296,049 |
| Jun 16, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 49,953 |