Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 19.75
+0.15 (0.77%)
At close: Jan 29, 2026
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | - | 467 |
| Jan 29, 2026 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 0.77% | 107 |
| Jan 28, 2026 | 19.65 | 19.75 | 19.60 | 19.60 | 19.60 | - | 2,869 |
| Jan 27, 2026 | 19.55 | 19.75 | 19.55 | 19.60 | 19.60 | -0.76% | 754 |
| Jan 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.80% | 20 |
| Jan 23, 2026 | 19.55 | 19.55 | 19.40 | 19.40 | 19.40 | -2.02% | 811 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.50 | 19.80 | 19.80 | 0.76% | 963 |
| Jan 21, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 200 |
| Jan 20, 2026 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | -0.25% | 800 |
| Jan 19, 2026 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | -0.76% | 674 |
| Jan 16, 2026 | 19.60 | 19.90 | 19.60 | 19.85 | 19.85 | 0.25% | 659 |
| Jan 15, 2026 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 1.54% | 306 |
| Jan 14, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - | 1,557 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 4,238 |
| Jan 12, 2026 | 19.75 | 19.75 | 19.50 | 19.60 | 19.60 | -0.76% | 674 |
| Jan 9, 2026 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 1.28% | 461 |
| Jan 8, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -1.27% | 1,269 |
| Jan 5, 2026 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 0.77% | 995 |
| Dec 30, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -1.01% | 3,282 |
| Dec 29, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | - | 381 |
| Dec 23, 2025 | 19.60 | 19.80 | 19.55 | 19.80 | 19.80 | 1.02% | 1,025 |
| Dec 22, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 441 |
| Dec 19, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 790 |
| Dec 17, 2025 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | - | 2,021 |
| Dec 16, 2025 | 19.60 | 19.80 | 19.50 | 19.80 | 19.80 | - | 611 |
| Dec 15, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.54% | 856 |
| Dec 12, 2025 | 19.70 | 19.80 | 19.50 | 19.50 | 19.50 | -0.51% | 1,181 |
| Dec 11, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 84 |
| Dec 10, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 1.28% | 22 |
| Dec 9, 2025 | 19.85 | 19.85 | 19.55 | 19.55 | 19.55 | -1.51% | 3,263 |
| Dec 8, 2025 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 0.25% | 1,419 |
| Dec 5, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | 480 |
| Dec 4, 2025 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | -1.26% | 155 |
| Dec 3, 2025 | 19.60 | 19.90 | 19.60 | 19.85 | 19.85 | - | 3,566 |
| Dec 2, 2025 | 19.80 | 19.85 | 19.50 | 19.85 | 19.85 | 1.28% | 735 |
| Nov 28, 2025 | 19.80 | 19.90 | 19.55 | 19.60 | 19.60 | -1.26% | 1,063 |
| Nov 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 183 |
| Nov 26, 2025 | 19.85 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | 964 |
| Nov 25, 2025 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | -0.25% | 1,544 |
| Nov 24, 2025 | 19.80 | 19.85 | 19.75 | 19.85 | 19.85 | - | 1,030 |
| Nov 21, 2025 | 19.80 | 19.85 | 19.70 | 19.85 | 19.85 | 0.25% | 2,922 |
| Nov 20, 2025 | 19.80 | 19.85 | 19.70 | 19.80 | 19.80 | - | 658 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | -0.50% | 1,173 |
| Nov 18, 2025 | 19.65 | 19.90 | 19.65 | 19.90 | 19.90 | 0.51% | 569 |
| Nov 17, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | - | 2,057 |
| Nov 14, 2025 | 19.75 | 19.90 | 19.75 | 19.80 | 19.80 | -0.25% | 1,521 |
| Nov 13, 2025 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 0.76% | 225 |
| Nov 12, 2025 | 19.85 | 19.85 | 19.70 | 19.70 | 19.70 | -0.76% | 574 |
| Nov 11, 2025 | 19.60 | 19.90 | 19.60 | 19.85 | 19.85 | 0.25% | 2,510 |
| Nov 10, 2025 | 19.80 | 19.80 | 19.45 | 19.80 | 19.80 | - | 1,677 |