Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.424
-0.006 (-0.42%)
At close: Oct 6, 2025
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 17,797 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 24,034 |
| Oct 6, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | 54,377 |
| Oct 3, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 21,673 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 33,463 |
| Oct 1, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 65,023 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 300,722 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 410,204 |
| Sep 26, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.13% | 312,622 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.28% | 303,864 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.68% | 314,100 |
| Sep 23, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 318,944 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.51% | 303,348 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.54% | 350,908 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 14,317 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.56% | 351,598 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 20,305 |
| Sep 15, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 301,023 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.97% | 303,038 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.41% | 25,742 |
| Sep 10, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.26% | 53,642 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 57,037 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 13,473 |
| Sep 5, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.28% | 44,271 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.41% | 347,705 |
| Sep 3, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.26% | 30,910 |
| Sep 2, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.28% | 25,323 |
| Sep 1, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.79% | 84,534 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.41% | 48,630 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 304,191 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.83% | 56,328 |
| Aug 26, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.14% | 311,908 |
| 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 |