Armax Gaz SA (BVB:ARAX)
Romania · Delayed Price · Currency is RON 1.790
0.00 (0.00%)
At close: Aug 19, 2025
Armax Gaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.84 | 1.84 | 1.59 | 1.59 | 1.59 | -13.59% | 12 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 15.72% | 7 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 25 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.11% | 10 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 104 |
| Jul 17, 2025 | 1.84 | 1.84 | 1.57 | 1.80 | 1.80 | -2.17% | 62 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 185 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 22.67% | 10 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 3 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | -15.68% | 112 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 24.16% | 50 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.49 | 1.49 | 1.49 | 1.36% | 55 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -21.81% | 651 |
| Jun 18, 2025 | 1.35 | 1.95 | 1.35 | 1.88 | 1.88 | 11.90% | 740 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Jun 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 150 |
| Jun 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 23.53% | 8 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.36 | 1.36 | 1.36 | - | 7 |
| May 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -19.05% | 500 |
| May 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 159 |
| May 23, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 5 |
| May 22, 2025 | 1.66 | 1.66 | 1.36 | 1.66 | 1.66 | 7.10% | 392 |
| May 16, 2025 | 1.36 | 1.55 | 1.36 | 1.55 | 1.55 | 9.93% | 219 |
| May 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 13 |
| May 12, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -1.36% | 162 |
| May 9, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -9.82% | 1,096 |
| May 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 7 |
| May 5, 2025 | 1.65 | 1.66 | 1.50 | 1.65 | 1.65 | 9.27% | 440 |
| May 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 10 |
| Apr 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.04% | 10 |
| Apr 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 9.93% | 6 |
| Apr 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.04% | 417 |
| Apr 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 7 |
| Apr 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 11.18% | 6 |
| Apr 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.06% | 4 |
| Apr 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 11.18% | 3 |
| Apr 11, 2025 | 1.52 | 1.70 | 1.52 | 1.52 | 1.52 | -0.65% | 18 |
| Apr 8, 2025 | 1.75 | 1.75 | 1.53 | 1.53 | 1.53 | 0.66% | 148 |
| Apr 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -15.08% | 9 |
| Apr 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 17.76% | 3 |
| Mar 31, 2025 | 1.52 | 1.79 | 1.52 | 1.52 | 1.52 | - | 11 |
| Mar 24, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -15.08% | 15 |
| Mar 21, 2025 | 1.58 | 1.79 | 1.58 | 1.79 | 1.79 | 13.29% | 44 |
| Mar 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.22% | 15 |
| Mar 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 50 |