Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 19.80
+0.20 (1.02%)
At close: Dec 5, 2025
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | -0.50% | 4,911 |
| Nov 6, 2025 | 19.90 | 19.95 | 19.75 | 19.90 | 19.90 | - | 1,367 |
| Nov 5, 2025 | 19.80 | 19.95 | 19.80 | 19.90 | 19.90 | - | 807 |
| Nov 4, 2025 | 19.85 | 19.90 | 19.75 | 19.90 | 19.90 | 0.25% | 762 |
| Nov 3, 2025 | 19.90 | 19.95 | 19.80 | 19.85 | 19.85 | -0.50% | 829 |
| Oct 31, 2025 | 19.90 | 19.95 | 19.80 | 19.95 | 19.95 | - | 746 |
| Oct 29, 2025 | 19.95 | 19.95 | 19.70 | 19.95 | 19.95 | -0.25% | 931 |
| Oct 28, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 2.04% | 1,275 |
| Oct 27, 2025 | 19.80 | 19.90 | 19.60 | 19.60 | 19.60 | -2.00% | 427 |
| Oct 24, 2025 | 19.80 | 20.00 | 19.50 | 20.00 | 20.00 | 0.50% | 1,070 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.75 | 19.90 | 19.90 | -0.50% | 997 |
| Oct 22, 2025 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 1,244 |
| Oct 21, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | 23,178 |
| Oct 20, 2025 | 19.95 | 19.95 | 19.80 | 19.80 | 19.80 | -0.75% | 1,253 |
| Oct 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 472 |
| Oct 16, 2025 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 0.25% | 816 |
| Oct 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 637 |
| Oct 14, 2025 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | 0.51% | 768 |
| Oct 13, 2025 | 19.85 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | 1,225 |
| Oct 10, 2025 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | - | 1,576 |
| Oct 9, 2025 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 0.76% | 626 |
| Oct 8, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.25% | 482 |
| Oct 7, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 808 |
| Oct 6, 2025 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | -1.00% | 691 |
| Oct 3, 2025 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 1.27% | 186 |
| Oct 2, 2025 | 19.80 | 19.80 | 19.70 | 19.75 | 19.75 | -0.25% | 1,082 |
| Oct 1, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 1,299 |
| Sep 30, 2025 | 19.80 | 19.85 | 19.75 | 19.80 | 19.80 | - | 1,201 |
| Sep 29, 2025 | 20.30 | 20.30 | 19.80 | 19.80 | 19.80 | -1.00% | 1,709 |
| Sep 26, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 1,003 |
| Sep 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 300 |