Armax Gaz SA (BVB:ARAX)
Romania · Delayed Price · Currency is RON 1.800
0.00 (0.00%)
At close: May 20, 2026
Armax Gaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 151 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 1,181 |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 18 |
| 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 |