Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 20.50
-0.60 (-2.84%)
At close: Mar 18, 2026
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | -2.84% | 302 |
| Mar 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1 |
| Mar 16, 2026 | 21.00 | 21.10 | 20.40 | 21.10 | 21.10 | 0.48% | 120 |
| Mar 13, 2026 | 19.65 | 21.10 | 19.65 | 21.00 | 21.00 | 6.87% | 3,878 |
| Mar 12, 2026 | 19.55 | 19.65 | 19.55 | 19.65 | 19.65 | 0.26% | 67 |
| Mar 11, 2026 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | - | 51 |
| Mar 10, 2026 | 19.40 | 19.60 | 19.10 | 19.60 | 19.60 | - | 886 |
| Mar 9, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 3.16% | 40 |
| Mar 6, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -3.55% | 1,464 |
| Mar 5, 2026 | 19.60 | 19.70 | 19.55 | 19.70 | 19.70 | - | 213 |
| Mar 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | 125 |
| Mar 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 200 |
| Mar 2, 2026 | 19.75 | 19.75 | 19.55 | 19.75 | 19.75 | - | 434 |
| Feb 27, 2026 | 19.65 | 19.95 | 19.65 | 19.75 | 19.75 | -1.00% | 226 |
| Feb 26, 2026 | 19.60 | 19.95 | 19.60 | 19.95 | 19.95 | -1.24% | 817 |
| Feb 25, 2026 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 2.02% | 394 |
| Feb 24, 2026 | 19.60 | 20.00 | 19.50 | 19.80 | 19.80 | 0.51% | 2,967 |
| Feb 23, 2026 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | 0.25% | 324 |
| Feb 20, 2026 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | - | 135 |
| Feb 19, 2026 | 19.75 | 19.75 | 19.30 | 19.65 | 19.65 | -0.25% | 224 |
| Feb 18, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 1.29% | 1,150 |
| Feb 17, 2026 | 19.20 | 19.45 | 19.15 | 19.45 | 19.45 | 1.04% | 339 |
| Feb 16, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -0.77% | 229 |
| Feb 12, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 52 |
| Feb 11, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 61 |
| Feb 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 66 |
| Feb 9, 2026 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 0.26% | 20 |
| Feb 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.09% | 40 |
| Feb 5, 2026 | 19.50 | 19.55 | 18.85 | 19.15 | 19.15 | -2.05% | 1,902 |
| Feb 4, 2026 | 19.55 | 19.60 | 19.55 | 19.55 | 19.55 | - | 941 |
| Feb 3, 2026 | 19.70 | 19.80 | 19.50 | 19.55 | 19.55 | -0.76% | 1,412 |
| Feb 2, 2026 | 19.75 | 19.80 | 19.70 | 19.70 | 19.70 | -0.25% | 660 |
| 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 |