Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 20.00
+0.20 (1.01%)
At close: Feb 25, 2026
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |