Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.480
+0.010 (0.68%)
At close: Jun 8, 2026
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 85,085 |
| Jun 5, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.34% | 530,188 |
| Jun 4, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 54,227 |
| Jun 3, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 40,692 |
| Jun 2, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 34,654 |
| May 29, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.34% | 553,246 |
| May 28, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.34% | 412,610 |
| May 27, 2026 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 1.71% | 445,868 |
| May 26, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 311,912 |
| May 25, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -1.03% | 38,872 |
| May 22, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 500,009 |
| May 21, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 151,190 |
| May 20, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 3.60% | 382,016 |
| May 19, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 100,698 |
| May 18, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | - | 650,292 |
| May 15, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 35,076 |
| May 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 22,703 |
| May 13, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.36% | 106,249 |
| May 12, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.43% | 341,510 |
| May 11, 2026 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | 1.05% | 827,828 |
| May 8, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.35% | 94,983 |
| May 7, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.53% | 472,486 |
| May 6, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 3.36% | 489,743 |
| May 5, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 229,440 |
| May 4, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 1.88% | 1,204,207 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -4.32% | 3,028,825 |
| Apr 29, 2026 | 1.43 | 1.48 | 1.39 | 1.39 | 1.39 | -2.46% | 1,365,337 |
| 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 |