Aerostar S.A. (BVB:ARS)
Romania · Delayed Price · Currency is RON 17.60
+0.25 (1.44%)
At close: Sep 22, 2026
Aerostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | 1.44% | 2,508 |
| Sep 21, 2026 | 17.95 | 17.95 | 17.25 | 17.35 | 17.35 | -3.07% | 2,505 |
| Sep 18, 2026 | 17.30 | 17.95 | 17.30 | 17.90 | 17.90 | 5.60% | 4,632 |
| Sep 17, 2026 | 17.30 | 17.30 | 16.80 | 16.95 | 16.95 | -2.31% | 7,484 |
| Sep 16, 2026 | 17.65 | 17.70 | 17.35 | 17.35 | 17.35 | -1.70% | 1,986 |
| Sep 15, 2026 | 18.05 | 18.10 | 17.65 | 17.65 | 17.65 | 0.28% | 1,614 |
| Sep 14, 2026 | 18.00 | 18.05 | 17.60 | 17.60 | 17.60 | 0.28% | 867 |
| Sep 11, 2026 | 17.80 | 18.10 | 17.35 | 17.55 | 17.55 | -1.68% | 3,800 |
| Sep 10, 2026 | 18.40 | 18.45 | 17.80 | 17.85 | 17.85 | -3.51% | 2,355 |
| Sep 9, 2026 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | -0.54% | 1,033 |
| Sep 8, 2026 | 18.50 | 18.65 | 18.40 | 18.60 | 18.60 | -0.27% | 1,459 |
| Sep 7, 2026 | 18.60 | 18.70 | 18.40 | 18.65 | 18.65 | -0.27% | 2,674 |
| Sep 4, 2026 | 19.00 | 19.00 | 18.30 | 18.70 | 18.70 | - | 4,497 |
| Sep 3, 2026 | 18.70 | 18.95 | 18.30 | 18.70 | 18.70 | 0.54% | 2,759 |
| Sep 2, 2026 | 17.95 | 19.10 | 17.75 | 18.60 | 18.60 | 4.79% | 4,766 |
| Sep 1, 2026 | 17.45 | 17.75 | 17.20 | 17.75 | 17.75 | 1.72% | 4,278 |
| Aug 31, 2026 | 18.10 | 18.30 | 17.00 | 17.45 | 17.45 | -5.42% | 9,508 |
| Aug 28, 2026 | 18.80 | 18.90 | 18.00 | 18.45 | 18.45 | -2.38% | 4,370 |
| Aug 27, 2026 | 18.80 | 19.00 | 18.30 | 18.90 | 18.90 | 0.53% | 50,169 |
| Aug 26, 2026 | 18.80 | 18.85 | 18.60 | 18.80 | 18.80 | -1.05% | 1,380 |
| Aug 25, 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 3,612 |
| Aug 24, 2026 | 19.60 | 19.60 | 19.00 | 19.10 | 19.10 | -2.55% | 5,801 |
| Aug 21, 2026 | 19.65 | 19.70 | 19.10 | 19.60 | 19.60 | -0.51% | 5,035 |
| Aug 20, 2026 | 19.30 | 19.70 | 19.00 | 19.70 | 19.70 | 2.07% | 3,720 |
| Aug 19, 2026 | 19.60 | 19.65 | 19.20 | 19.30 | 19.30 | -1.78% | 5,300 |
| Aug 18, 2026 | 19.80 | 19.80 | 19.20 | 19.65 | 19.65 | -0.25% | 6,207 |
| Aug 17, 2026 | 19.80 | 19.95 | 19.10 | 19.70 | 19.70 | -0.51% | 5,499 |
| Aug 14, 2026 | 18.85 | 19.80 | 18.50 | 19.80 | 19.80 | 8.49% | 16,071 |
| Aug 13, 2026 | 18.25 | 18.30 | 18.05 | 18.25 | 18.25 | 0.83% | 2,888 |
| Aug 12, 2026 | 18.45 | 18.55 | 17.90 | 18.10 | 18.10 | -0.55% | 5,860 |
| Aug 11, 2026 | 18.55 | 18.55 | 18.20 | 18.20 | 18.20 | -0.55% | 2,368 |
| Aug 10, 2026 | 18.50 | 19.00 | 18.10 | 18.30 | 18.30 | -1.08% | 7,803 |
| Aug 7, 2026 | 18.95 | 19.00 | 18.50 | 18.50 | 18.50 | -0.27% | 1,498 |
| Aug 6, 2026 | 19.20 | 19.20 | 18.10 | 18.55 | 18.55 | -3.39% | 6,145 |
| Aug 5, 2026 | 19.40 | 19.95 | 19.00 | 19.20 | 19.20 | -1.54% | 11,836 |
| Aug 4, 2026 | 19.40 | 19.90 | 19.30 | 19.50 | 19.50 | 0.52% | 9,568 |
| Aug 3, 2026 | 18.20 | 19.40 | 18.20 | 19.40 | 19.40 | 7.18% | 10,003 |
| Jul 31, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 3,401 |
| Jul 30, 2026 | 17.95 | 18.05 | 17.50 | 18.00 | 18.00 | 0.28% | 7,044 |
| Jul 29, 2026 | 18.20 | 18.20 | 17.70 | 17.95 | 17.95 | -1.37% | 11,952 |
| Jul 28, 2026 | 18.80 | 19.00 | 18.00 | 18.20 | 18.20 | -3.19% | 20,281 |
| Jul 27, 2026 | 17.80 | 20.30 | 17.00 | 18.80 | 18.80 | 6.21% | 32,209 |
| Jul 24, 2026 | 15.85 | 17.70 | 15.80 | 17.70 | 17.70 | 14.94% | 38,209 |
| Jul 23, 2026 | 13.40 | 15.40 | 13.10 | 15.40 | 15.40 | 14.93% | 34,578 |
| Jul 22, 2026 | 13.40 | 13.40 | 13.00 | 13.40 | 13.40 | 0.75% | 3,152 |
| Jul 21, 2026 | 13.30 | 13.40 | 12.80 | 13.30 | 13.30 | 2.31% | 4,853 |
| Jul 20, 2026 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -1.89% | 3,385 |
| Jul 17, 2026 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | -1.12% | 911 |
| Jul 16, 2026 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | 0.37% | 2,867 |
| Jul 15, 2026 | 12.70 | 13.40 | 12.70 | 13.35 | 13.35 | 2.69% | 4,058 |