Aerostar S.A. (BVB:ARS)
Romania · Delayed Price · Currency is RON 12.85
+0.35 (2.80%)
At close: May 18, 2026
Aerostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | 2.80% | 6,449 |
| May 15, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.50 | -1.19% | 3,353 |
| May 14, 2026 | 12.30 | 12.65 | 11.95 | 12.65 | 12.65 | 2.85% | 5,581 |
| May 13, 2026 | 12.20 | 12.65 | 12.00 | 12.30 | 11.95 | 0.41% | 7,447 |
| May 12, 2026 | 13.50 | 13.50 | 12.20 | 12.25 | 11.90 | -3.16% | 16,960 |
| May 11, 2026 | 11.30 | 12.65 | 11.30 | 12.65 | 12.29 | 15.00% | 39,908 |
| May 8, 2026 | 10.60 | 11.60 | 10.60 | 11.00 | 10.68 | 8.37% | 55,806 |
| May 7, 2026 | 9.98 | 10.15 | 9.98 | 10.15 | 9.86 | 1.70% | 3,533 |
| May 6, 2026 | 10.00 | 10.00 | 9.74 | 9.98 | 9.69 | -0.20% | 796 |
| May 5, 2026 | 9.98 | 10.00 | 9.70 | 10.00 | 9.71 | 2.04% | 6,701 |
| May 4, 2026 | 10.00 | 10.10 | 9.74 | 9.80 | 9.52 | -3.45% | 2,029 |
| Apr 30, 2026 | 10.00 | 10.15 | 9.70 | 10.15 | 9.86 | 0.50% | 1,534 |
| Apr 29, 2026 | 9.92 | 10.10 | 9.80 | 10.10 | 9.81 | - | 1,901 |
| Apr 28, 2026 | 10.00 | 10.15 | 9.90 | 10.10 | 9.81 | - | 2,364 |
| Apr 27, 2026 | 10.10 | 10.15 | 9.94 | 10.10 | 9.81 | - | 2,931 |
| Apr 24, 2026 | 10.10 | 10.10 | 9.92 | 10.10 | 9.81 | - | 4,041 |
| Apr 23, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 9.81 | 1.81% | 368 |
| Apr 22, 2026 | 9.84 | 10.10 | 9.84 | 9.92 | 9.63 | -0.60% | 560 |
| Apr 21, 2026 | 9.98 | 9.98 | 9.82 | 9.98 | 9.69 | - | 1,733 |
| Apr 20, 2026 | 10.00 | 10.20 | 9.92 | 9.98 | 9.69 | -0.20% | 4,551 |
| Apr 17, 2026 | 9.96 | 10.00 | 9.92 | 10.00 | 9.71 | 0.40% | 4,848 |
| Apr 16, 2026 | 10.00 | 10.10 | 9.96 | 9.96 | 9.67 | -0.40% | 3,557 |
| Apr 15, 2026 | 9.98 | 10.00 | 9.96 | 10.00 | 9.71 | - | 1,399 |
| Apr 14, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 9.71 | - | 1,316 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 9.71 | - | 846 |
| Apr 8, 2026 | 9.92 | 10.00 | 9.90 | 10.00 | 9.71 | 0.81% | 1,087 |
| Apr 7, 2026 | 9.92 | 9.92 | 9.82 | 9.92 | 9.63 | - | 525 |
| Apr 6, 2026 | 9.90 | 9.92 | 9.80 | 9.92 | 9.63 | 0.40% | 1,717 |
| Apr 3, 2026 | 9.92 | 9.92 | 9.84 | 9.88 | 9.60 | 0.61% | 839 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.82 | 9.82 | 9.54 | -1.01% | 1,784 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.84 | 9.92 | 9.63 | -0.80% | 294 |
| Mar 31, 2026 | 9.98 | 10.00 | 9.82 | 10.00 | 9.71 | - | 2,074 |
| Mar 30, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 9.71 | 0.20% | 2,058 |
| Mar 27, 2026 | 10.10 | 10.10 | 9.94 | 9.98 | 9.69 | -0.20% | 2,271 |
| Mar 26, 2026 | 10.25 | 10.30 | 9.98 | 10.00 | 9.71 | -2.44% | 4,907 |
| Mar 25, 2026 | 10.10 | 10.30 | 10.10 | 10.25 | 9.95 | 1.49% | 3,227 |
| Mar 24, 2026 | 10.10 | 10.10 | 9.96 | 10.10 | 9.81 | - | 973 |
| Mar 23, 2026 | 10.20 | 10.20 | 9.92 | 10.10 | 9.81 | - | 1,416 |
| Mar 20, 2026 | 10.15 | 10.20 | 9.92 | 10.10 | 9.81 | -0.49% | 1,745 |
| Mar 19, 2026 | 10.25 | 10.25 | 10.00 | 10.15 | 9.86 | -0.98% | 4,361 |
| Mar 18, 2026 | 10.35 | 10.40 | 10.05 | 10.25 | 9.95 | 1.99% | 726 |
| Mar 17, 2026 | 10.20 | 10.40 | 10.00 | 10.05 | 9.76 | -0.99% | 11,752 |
| Mar 16, 2026 | 10.15 | 10.20 | 10.00 | 10.15 | 9.86 | - | 1,702 |
| Mar 13, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 9.86 | - | 1,787 |
| Mar 12, 2026 | 10.15 | 10.20 | 10.00 | 10.15 | 9.86 | 1.50% | 2,206 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.94 | 10.00 | 9.71 | -1.96% | 1,376 |
| Mar 10, 2026 | 10.00 | 10.35 | 9.96 | 10.20 | 9.91 | 3.03% | 2,050 |
| Mar 9, 2026 | 10.00 | 10.10 | 9.82 | 9.90 | 9.61 | -2.94% | 1,837 |
| Mar 6, 2026 | 10.50 | 10.50 | 9.86 | 10.20 | 9.91 | -2.39% | 7,433 |
| Mar 5, 2026 | 10.45 | 10.50 | 10.05 | 10.45 | 10.15 | 2.45% | 6,345 |