Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.500
+0.020 (1.35%)
At close: Apr 27, 2026
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -5.00% | 279,428 |
| Apr 27, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 150,653 |
| Apr 24, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 536,733 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 10,917 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.34% | 42,315 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -2.33% | 480,571 |
| Apr 20, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.54% | 169,109 |
| Apr 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 190,734 |
| Apr 16, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.32% | 1,517,311 |
| Apr 15, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 237,368 |
| Apr 14, 2026 | 1.54 | 1.65 | 1.54 | 1.55 | 1.55 | 0.32% | 43,846 |
| Apr 9, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 130,841 |
| Apr 8, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 2.30% | 199,918 |
| Apr 7, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 3.05% | 1,396,889 |
| Apr 6, 2026 | 1.60 | 1.60 | 1.47 | 1.48 | 1.48 | -2.96% | 238,412 |
| Apr 3, 2026 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -2.31% | 1,618,158 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.52% | 378,778 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.15% | 51,475 |
| Mar 31, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.51% | 28,497 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 301,238 |
| Mar 27, 2026 | 1.52 | 1.61 | 1.51 | 1.61 | 1.61 | 3.21% | 31,573 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 301,754 |
| Mar 25, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 4,694 |
| Mar 24, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.02% | 34,016 |
| Mar 23, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.13% | 301,944 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.13% | 28,956 |
| Mar 19, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 331,103 |
| Mar 18, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 304,711 |
| Mar 17, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.38% | 21,628 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.88% | 300,693 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.50% | 23,977 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 357,378 |
| Mar 11, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 303,870 |
| Mar 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 140,722 |
| Mar 9, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 60,434 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | 36,092 |
| Mar 5, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | 0.75% | 317,491 |
| Mar 4, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.25% | 412,998 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.80% | 396,417 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -2.57% | 710,059 |
| Feb 27, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | -3.49% | 183,380 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.55% | 811,515 |
| Feb 25, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.66% | 506,980 |
| Feb 24, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -0.98% | 40,966 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.61% | 471,329 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.76% | 348,283 |
| Feb 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.65% | 1,630,964 |
| Feb 18, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 33,971 |
| Feb 17, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 448,387 |
| Feb 16, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.55% | 105,321 |