Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 19.95
0.00 (0.00%)
At close: Oct 31, 2025
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | 300 |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | 180 |
| Sep 22, 2025 | 20.00 | 20.90 | 20.00 | 20.80 | 20.80 | 1.96% | 1,227 |
| Sep 19, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 368 |
| Sep 17, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.02% | 422 |
| Sep 16, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 0.76% | 473 |
| Sep 15, 2025 | 20.20 | 20.20 | 19.65 | 19.65 | 19.65 | -1.75% | 283 |
| Sep 12, 2025 | 19.90 | 20.30 | 19.25 | 20.00 | 20.00 | -2.91% | 3,361 |
| Sep 11, 2025 | 21.00 | 21.20 | 19.80 | 20.60 | 20.60 | - | 1,518 |
| Sep 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 95 |
| Sep 9, 2025 | 20.60 | 20.80 | 20.00 | 20.60 | 20.60 | 0.49% | 3,997 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.97% | 145 |
| Sep 5, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 1,796 |
| Sep 4, 2025 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.48% | 511 |
| Sep 3, 2025 | 20.00 | 20.90 | 20.00 | 20.70 | 20.70 | 4.55% | 4,923 |
| Sep 2, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 664 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.10 | 20.20 | 20.20 | -3.35% | 1,068 |
| Aug 29, 2025 | 20.90 | 21.10 | 20.60 | 20.90 | 20.90 | 0.48% | 490 |
| Aug 28, 2025 | 20.90 | 21.00 | 20.40 | 20.80 | 20.80 | -4.15% | 7,009 |
| Aug 27, 2025 | 21.60 | 21.70 | 21.20 | 21.70 | 21.70 | 2.84% | 178 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -2.31% | 714 |
| Aug 25, 2025 | 21.50 | 21.60 | 21.00 | 21.60 | 21.60 | 2.86% | 6,841 |
| Aug 22, 2025 | 21.50 | 21.80 | 21.00 | 21.00 | 21.00 | 2.94% | 10,754 |
| Aug 20, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | -1.45% | 63 |
| Aug 19, 2025 | 19.70 | 20.70 | 19.50 | 20.70 | 20.70 | 6.15% | 1,473 |