Aquila Part Prod Com S.A. (BVB:AQ)
Romania · Delayed Price · Currency is RON 1.795
+0.075 (4.36%)
At close: Sep 2, 2026
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.70 | 1.72 | 1.72 | 0.88% | 1,293,167 |
| 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 |
| 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 |