Armax Gaz SA (BVB:ARAX)
Romania · Delayed Price · Currency is RON 1.690
+0.130 (8.33%)
At close: Jan 29, 2026
Armax Gaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.68 | 1.69 | 1.57 | 1.69 | 1.69 | 8.33% | 991 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -7.69% | 352 |
| Jan 27, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | -0.59% | 652 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 31 |
| Jan 19, 2026 | 1.53 | 1.76 | 1.53 | 1.76 | 1.76 | -1.12% | 533 |
| Jan 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 20.27% | 57 |
| Jan 9, 2026 | 1.48 | 1.78 | 1.47 | 1.48 | 1.48 | -17.32% | 82 |
| Jan 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10 |
| Dec 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 20.95% | 3 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.48 | 1.48 | 1.48 | -17.78% | 120 |
| Dec 22, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 81 |
| Dec 19, 2025 | 1.45 | 1.75 | 1.45 | 1.75 | 1.75 | 2.94% | 40 |
| Dec 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 757 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 111 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 131 |
| Dec 12, 2025 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | 0.59% | 101 |
| Dec 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 110 |
| Dec 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 80 |
| Dec 8, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | -0.59% | 335 |
| Dec 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | 28 |
| Nov 26, 2025 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | -0.57% | 415 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 20 |
| Nov 14, 2025 | 1.44 | 1.74 | 1.44 | 1.74 | 1.74 | 0.58% | 24 |
| Nov 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 37 |
| Nov 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 14.57% | 50 |
| Nov 7, 2025 | 1.74 | 1.74 | 1.51 | 1.51 | 1.51 | 3.42% | 17 |
| Nov 4, 2025 | 1.42 | 1.62 | 1.42 | 1.46 | 1.46 | -16.09% | 54 |
| Oct 28, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | - | 105 |
| Oct 22, 2025 | 1.41 | 1.74 | 1.40 | 1.74 | 1.74 | - | 303 |
| Oct 21, 2025 | 1.41 | 1.74 | 1.41 | 1.74 | 1.74 | - | 245 |
| Oct 20, 2025 | 1.41 | 1.74 | 1.41 | 1.74 | 1.74 | - | 40 |
| Oct 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 12 |
| Oct 14, 2025 | 1.64 | 1.75 | 1.57 | 1.74 | 1.74 | 7.41% | 2,918 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | 1.25% | 29 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -8.57% | 23 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 25 |
| Oct 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 9.88% | 22 |
| Sep 30, 2025 | 1.78 | 1.78 | 1.62 | 1.62 | 1.62 | 1.89% | 270 |
| Sep 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 9 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -10.67% | 1 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 10 |
| Sep 12, 2025 | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | 12.66% | 24 |
| Sep 10, 2025 | 1.61 | 1.79 | 1.58 | 1.58 | 1.58 | -11.73% | 175 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 11.87% | 5 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 42 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.59 | 1.59 | 1.59 | -11.17% | 15 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 11.87% | 11 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.60 | 1.60 | 1.60 | 0.63% | 11 |