Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.442
+0.002 (0.14%)
At close: Jul 31, 2025
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.04% | 137,218 |
| Jun 12, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.52% | 363,343 |
| Jun 11, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.52% | 23,558 |
| Jun 10, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.39% | 497,848 |
| Jun 6, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | -0.26% | 488,677 |
| Jun 5, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.77% | 145,272 |
| Jun 4, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 276,202 |
| Jun 3, 2025 | 1.52 | 1.60 | 1.51 | 1.56 | 1.56 | 3.31% | 1,070,493 |
| Jun 2, 2025 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 700,984 |
| May 30, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 594,287 |
| May 29, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.92% | 1,130,968 |
| May 28, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.27% | 34,997 |
| May 27, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.00% | 461,123 |
| May 26, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 517,110 |
| May 23, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.14% | 247,969 |
| May 22, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.00% | 142,432 |