Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.810
+0.015 (0.84%)
At close: Jul 20, 2026
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.84% | 160,722 |
| Jul 17, 2026 | 1.73 | 1.80 | 1.71 | 1.80 | 1.80 | 3.76% | 756,705 |
| Jul 16, 2026 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 5.17% | 876,442 |
| Jul 15, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | -0.30% | 58,978 |
| Jul 14, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.49% | 136,991 |
| Jul 13, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 82,909 |
| Jul 10, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.21% | 170,267 |
| Jul 9, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.53% | 367,573 |
| Jul 8, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | 233,109 |
| Jul 7, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.89% | 76,730 |
| Jul 6, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.32% | 75,168 |
| Jul 3, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 141,914 |
| Jul 2, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.34% | 385,015 |
| Jul 1, 2026 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 3.10% | 829,704 |
| Jun 30, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.34% | 363,410 |
| Jun 29, 2026 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | - | 784,274 |
| Jun 26, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 3.19% | 47,557 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | 2.38% | 321,200 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 472,561 |
| Jun 23, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.33% | 485,387 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.34% | 10,868 |
| Jun 19, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.35 | -1.32% | 399,620 |
| Jun 18, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.33% | 338,259 |
| Jun 17, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.34% | 776,416 |
| Jun 16, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.34% | 397,339 |
| Jun 15, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.35 | - | 24,460 |
| Jun 12, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.35 | 0.34% | 332,779 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 39,179 |
| Jun 10, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.34% | 373,021 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 331,856 |
| Jun 8, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.68% | 93,592 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.34% | 583,206 |
| Jun 4, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.68% | 59,648 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.01% | 44,760 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 38,118 |
| May 29, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.34% | 608,570 |
| May 28, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.34% | 453,870 |
| May 27, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.35 | 1.71% | 490,454 |
| May 26, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.38% | 343,102 |
| May 25, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.03% | 42,758 |
| May 22, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.68% | 550,009 |
| May 21, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 2.08% | 166,308 |
| May 20, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 3.60% | 420,217 |
| May 19, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.42% | 110,766 |
| May 18, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | - | 715,320 |
| May 15, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.71% | 38,582 |
| May 14, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 24,972 |
| May 13, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.36% | 116,873 |
| May 12, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -2.43% | 375,660 |
| May 11, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 1.05% | 910,610 |