Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.765
-0.045 (-2.49%)
At close: Sep 22, 2026
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.49% | 348,616 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -8.12% | 707,307 |
| Sep 18, 2026 | 1.86 | 1.97 | 1.77 | 1.97 | 1.97 | 5.63% | 24,931,478 |
| Sep 17, 2026 | 1.77 | 1.87 | 1.73 | 1.87 | 1.87 | 4.78% | 584,121 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -2.73% | 329,688 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -1.61% | 890,466 |
| Sep 14, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 746,653 |
| Sep 11, 2026 | 1.78 | 1.86 | 1.73 | 1.86 | 1.86 | 2.48% | 649,841 |
| Sep 10, 2026 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | -0.27% | 126,894 |
| Sep 9, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 40,713 |
| Sep 8, 2026 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 0.81% | 321,169 |
| Sep 7, 2026 | 1.86 | 1.87 | 1.80 | 1.86 | 1.86 | -0.27% | 1,091,828 |
| Sep 4, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.92% | 91,502 |
| Sep 3, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 498,932 |
| Sep 2, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 4.36% | 604,261 |
| Sep 1, 2026 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 0.29% | 79,153 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | - | 949,684 |
| Aug 28, 2026 | 1.73 | 1.77 | 1.68 | 1.72 | 1.72 | 0.88% | 1,322,254 |
| Aug 27, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | -2.02% | 749,055 |
| Aug 26, 2026 | 1.77 | 1.80 | 1.71 | 1.74 | 1.74 | -1.98% | 1,736,663 |
| Aug 25, 2026 | 1.78 | 1.83 | 1.74 | 1.77 | 1.77 | - | 718,953 |
| Aug 24, 2026 | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | 7.27% | 541,568 |
| Aug 21, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.30% | 55,004 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.30% | 161,075 |
| Aug 19, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 337,559 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 795,859 |
| Aug 17, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 107,333 |
| Aug 14, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 1.18% | 62,864 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -8.15% | 657,968 |
| Aug 12, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 40,055 |
| Aug 11, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -1.88% | 835,050 |
| Aug 10, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | - | 115,234 |
| Aug 7, 2026 | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | - | 85,164 |
| Aug 6, 2026 | 1.88 | 1.88 | 1.80 | 1.87 | 1.87 | -0.80% | 179,295 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | - | 53,534 |
| Aug 4, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | 1.08% | 367,671 |
| Aug 3, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 628,084 |
| Jul 31, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 73,978 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 112,300 |
| Jul 29, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 346,760 |
| Jul 28, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.28% | 326,226 |
| Jul 27, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 147,081 |
| Jul 24, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 244,620 |
| Jul 23, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 96,476 |
| Jul 22, 2026 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | -1.68% | 102,869 |
| Jul 21, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -1.10% | 531,419 |
| 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 |