Aerostar S.A. (BVB:ARS)
Romania · Delayed Price · Currency is RON 9.14
+0.04 (0.44%)
At close: Oct 31, 2025
Aerostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.94 | 9.14 | 8.94 | 9.14 | 9.14 | 0.44% | 341 |
| Oct 30, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -0.44% | 313 |
| Oct 29, 2025 | 9.00 | 9.16 | 8.94 | 9.14 | 9.14 | - | 1,915 |
| Oct 28, 2025 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 3.86% | 882 |
| Oct 27, 2025 | 9.00 | 9.06 | 8.72 | 8.80 | 8.80 | -2.22% | 2,583 |
| Oct 24, 2025 | 9.28 | 9.28 | 8.96 | 9.00 | 9.00 | -3.02% | 1,222 |
| Oct 23, 2025 | 9.16 | 9.34 | 9.02 | 9.28 | 9.28 | 3.11% | 776 |
| Oct 22, 2025 | 9.18 | 9.18 | 8.98 | 9.00 | 9.00 | - | 454 |
| Oct 21, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 4,182 |
| Oct 20, 2025 | 9.18 | 9.38 | 9.00 | 9.20 | 9.20 | 0.44% | 1,301 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.00 | 9.16 | 9.16 | 1.78% | 1,580 |
| Oct 16, 2025 | 9.20 | 9.20 | 8.94 | 9.00 | 9.00 | -0.66% | 3,829 |
| Oct 15, 2025 | 9.20 | 9.20 | 9.04 | 9.06 | 9.06 | -1.52% | 1,409 |
| Oct 14, 2025 | 9.28 | 9.28 | 9.10 | 9.20 | 9.20 | - | 404 |
| Oct 13, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | - | 1,889 |
| Oct 10, 2025 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | - | 1,510 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.20 | 9.20 | 9.20 | -2.13% | 1,178 |
| Oct 8, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 0.21% | 629 |
| Oct 7, 2025 | 9.40 | 9.48 | 9.20 | 9.38 | 9.38 | -1.05% | 3,604 |
| Oct 6, 2025 | 9.36 | 9.48 | 9.36 | 9.48 | 9.48 | 0.42% | 2,959 |
| Oct 3, 2025 | 9.42 | 9.44 | 9.18 | 9.44 | 9.44 | 0.21% | 605 |
| Oct 2, 2025 | 9.22 | 9.42 | 9.14 | 9.42 | 9.42 | 1.95% | 2,162 |
| Oct 1, 2025 | 9.38 | 9.38 | 9.20 | 9.24 | 9.24 | -1.49% | 826 |
| Sep 30, 2025 | 9.38 | 9.38 | 9.22 | 9.38 | 9.38 | 1.74% | 1,774 |
| Sep 29, 2025 | 9.50 | 9.50 | 9.20 | 9.22 | 9.22 | -2.95% | 3,993 |
| Sep 26, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | - | 2,246 |
| Sep 25, 2025 | 9.30 | 9.50 | 9.18 | 9.50 | 9.50 | 0.21% | 3,110 |
| Sep 24, 2025 | 9.48 | 9.48 | 9.16 | 9.48 | 9.48 | 3.72% | 363 |
| Sep 23, 2025 | 9.42 | 9.46 | 9.04 | 9.14 | 9.14 | -2.97% | 4,357 |
| Sep 22, 2025 | 9.60 | 9.78 | 9.42 | 9.42 | 9.42 | -1.87% | 5,355 |
| Sep 19, 2025 | 9.58 | 9.74 | 9.58 | 9.60 | 9.60 | -0.83% | 1,265 |
| Sep 18, 2025 | 9.58 | 9.68 | 9.58 | 9.68 | 9.68 | 1.04% | 3,510 |
| Sep 17, 2025 | 9.48 | 9.58 | 9.48 | 9.58 | 9.58 | 1.70% | 960 |
| Sep 16, 2025 | 9.48 | 9.48 | 9.42 | 9.42 | 9.42 | -0.63% | 176 |
| Sep 15, 2025 | 9.46 | 9.58 | 9.20 | 9.48 | 9.48 | 0.21% | 1,431 |
| Sep 12, 2025 | 9.40 | 9.46 | 9.32 | 9.46 | 9.46 | 0.64% | 1,918 |
| Sep 11, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -0.84% | 2,776 |
| Sep 10, 2025 | 9.56 | 9.60 | 9.48 | 9.48 | 9.48 | 0.42% | 2,628 |
| Sep 9, 2025 | 9.44 | 9.56 | 9.40 | 9.44 | 9.44 | -0.42% | 956 |
| Sep 8, 2025 | 9.28 | 9.50 | 9.28 | 9.48 | 9.48 | 2.16% | 1,997 |
| Sep 5, 2025 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | -0.22% | 54 |
| Sep 4, 2025 | 9.52 | 9.60 | 9.30 | 9.30 | 9.30 | -3.33% | 610 |
| Sep 3, 2025 | 9.38 | 9.66 | 9.38 | 9.62 | 9.62 | 2.56% | 1,437 |
| Sep 2, 2025 | 9.76 | 9.76 | 9.24 | 9.38 | 9.38 | -3.89% | 4,849 |
| Sep 1, 2025 | 8.96 | 9.78 | 8.96 | 9.76 | 9.76 | 9.17% | 13,577 |
| Aug 29, 2025 | 8.86 | 8.94 | 8.86 | 8.94 | 8.94 | 0.90% | 331 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -1.12% | 2,682 |
| Aug 27, 2025 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | 0.22% | 566 |
| Aug 26, 2025 | 8.98 | 8.98 | 8.92 | 8.94 | 8.94 | - | 4,196 |
| Aug 25, 2025 | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | 0.45% | 132 |