Armax Gaz SA (BVB:ARAX)
Romania · Delayed Price · Currency is RON 1.520
0.00 (0.00%)
At close: Aug 20, 2026
Armax Gaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 750 |
| Aug 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 162 |
| Aug 11, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -5.00% | 500 |
| Aug 10, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -2.44% | 36 |
| Aug 4, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 7.89% | 80 |
| Aug 3, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 2,000 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.67% | 20 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | 7.14% | 79 |
| Jul 29, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | 1.32% | 23 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -9.52% | 150 |
| Jul 21, 2026 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | 6.33% | 1,185 |
| Jul 20, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | 22 |
| Jul 14, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | - | 507 |
| Jul 1, 2026 | 1.68 | 1.68 | 1.50 | 1.58 | 1.58 | -5.95% | 2,011 |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 20 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 160 |
| Jun 26, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 5.00% | 224 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.43% | 8 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 770 |
| May 26, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 5.52% | 899 |
| May 25, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -9.44% | 2 |
| May 20, 2026 | 1.63 | 1.80 | 1.60 | 1.80 | 1.80 | 2.86% | 15,881 |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 200 |
| May 12, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 8.28% | 1,036 |
| May 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 10 |
| May 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.69% | 1,567 |
| Apr 23, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | -3.43% | 212 |
| Apr 21, 2026 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | 6.06% | 224 |
| Apr 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 7.14% | 103 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 897 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.67% | 35 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 11 |
| Apr 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 10 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 200 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 2 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,018 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 19 |
| Mar 6, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 680 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 1,773 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | - | 59 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 70 |
| Feb 25, 2026 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 926 |