Aerostar S.A. (BVB:ARS)
Romania · Delayed Price · Currency is RON 10.45
+0.05 (0.48%)
At close: Jan 30, 2026
Aerostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.40 | 10.60 | 10.30 | 10.45 | 10.45 | 0.48% | 1,618 |
| Jan 29, 2026 | 10.40 | 10.65 | 9.82 | 10.40 | 10.40 | 0.48% | 12,682 |
| Jan 28, 2026 | 9.56 | 10.85 | 9.56 | 10.35 | 10.35 | 7.81% | 21,371 |
| Jan 27, 2026 | 9.66 | 9.68 | 9.52 | 9.60 | 9.60 | -0.41% | 2,035 |
| Jan 26, 2026 | 9.66 | 9.66 | 9.50 | 9.64 | 9.64 | -0.21% | 3,051 |
| Jan 23, 2026 | 9.68 | 9.68 | 9.60 | 9.66 | 9.66 | - | 475 |
| Jan 22, 2026 | 9.64 | 9.88 | 9.58 | 9.66 | 9.66 | 0.21% | 5,372 |
| Jan 21, 2026 | 9.78 | 9.78 | 9.60 | 9.64 | 9.64 | -1.63% | 3,899 |
| Jan 20, 2026 | 9.92 | 9.96 | 9.68 | 9.80 | 9.80 | - | 6,002 |
| Jan 19, 2026 | 9.96 | 9.96 | 9.50 | 9.80 | 9.80 | -1.61% | 5,235 |
| Jan 16, 2026 | 9.70 | 10.30 | 9.70 | 9.96 | 9.96 | 2.68% | 24,491 |
| Jan 15, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.19% | 7,421 |
| Jan 14, 2026 | 9.28 | 9.40 | 9.22 | 9.40 | 9.40 | 1.51% | 8,334 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.22 | 9.26 | 9.26 | -1.28% | 2,878 |
| Jan 12, 2026 | 9.32 | 9.38 | 9.26 | 9.38 | 9.38 | - | 4,808 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.30 | 9.38 | 9.38 | 0.21% | 3,544 |
| Jan 8, 2026 | 9.32 | 9.40 | 9.28 | 9.36 | 9.36 | -0.43% | 7,361 |
| Jan 5, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | - | 2,403 |
| Dec 30, 2025 | 9.30 | 9.48 | 9.30 | 9.40 | 9.40 | - | 5,278 |
| Dec 29, 2025 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 2.17% | 9,188 |
| Dec 23, 2025 | 9.22 | 9.22 | 9.00 | 9.20 | 9.20 | -0.22% | 4,850 |
| Dec 22, 2025 | 9.26 | 9.26 | 9.12 | 9.22 | 9.22 | -0.43% | 790 |
| Dec 19, 2025 | 9.08 | 9.26 | 9.08 | 9.26 | 9.26 | - | 278 |
| Dec 18, 2025 | 9.02 | 9.26 | 9.02 | 9.26 | 9.26 | 1.76% | 492 |
| Dec 17, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -0.22% | 2,672 |
| Dec 16, 2025 | 9.00 | 9.30 | 9.00 | 9.12 | 9.12 | - | 13,550 |
| Dec 15, 2025 | 9.18 | 9.18 | 9.00 | 9.12 | 9.12 | -0.65% | 3,292 |
| Dec 12, 2025 | 9.00 | 9.18 | 8.92 | 9.18 | 9.18 | -0.22% | 1,947 |
| Dec 11, 2025 | 9.26 | 9.26 | 8.98 | 9.20 | 9.20 | -0.86% | 3,034 |
| Dec 10, 2025 | 9.10 | 9.30 | 9.08 | 9.28 | 9.28 | 2.88% | 5,555 |
| Dec 9, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% | 46 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.84 | 9.04 | 9.04 | -0.66% | 2,048 |
| Dec 5, 2025 | 9.10 | 9.10 | 9.06 | 9.10 | 9.10 | 0.66% | 1,703 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.04 | 9.04 | 9.04 | -1.53% | 214 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.00 | 9.18 | 9.18 | - | 2,187 |
| Dec 2, 2025 | 9.14 | 9.20 | 8.98 | 9.18 | 9.18 | 0.88% | 940 |
| Nov 28, 2025 | 9.06 | 9.14 | 9.06 | 9.10 | 9.10 | 1.11% | 1,188 |
| Nov 27, 2025 | 8.92 | 9.08 | 8.92 | 9.00 | 9.00 | -1.10% | 1,288 |
| Nov 26, 2025 | 8.94 | 9.10 | 8.94 | 9.10 | 9.10 | 3.17% | 531 |
| Nov 25, 2025 | 9.20 | 9.20 | 8.80 | 8.82 | 8.82 | -4.13% | 3,323 |
| Nov 24, 2025 | 9.00 | 9.26 | 8.84 | 9.20 | 9.20 | 5.50% | 2,960 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.64 | 8.72 | 8.72 | -3.54% | 2,749 |
| Nov 20, 2025 | 9.24 | 9.24 | 9.02 | 9.04 | 9.04 | -1.95% | 1,535 |
| Nov 19, 2025 | 9.18 | 9.22 | 9.04 | 9.22 | 9.22 | 0.22% | 1,388 |
| Nov 18, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | -0.65% | 765 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.20 | 9.26 | 9.26 | - | 681 |
| Nov 14, 2025 | 9.26 | 9.28 | 9.16 | 9.26 | 9.26 | 0.43% | 725 |
| Nov 13, 2025 | 9.20 | 9.30 | 9.10 | 9.22 | 9.22 | 0.44% | 1,984 |
| Nov 12, 2025 | 9.26 | 9.26 | 9.10 | 9.18 | 9.18 | -0.86% | 3,861 |
| Nov 11, 2025 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | -0.22% | 2,063 |