Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 20.20
+0.40 (2.02%)
At close: Sep 17, 2025
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 19.75 | 20.10 | 19.50 | 19.50 | 19.50 | -2.01% | 124 |
| Aug 14, 2025 | 20.10 | 20.10 | 19.55 | 19.90 | 19.90 | -1.00% | 389 |
| Aug 13, 2025 | 20.10 | 20.10 | 19.60 | 20.10 | 20.10 | - | 4,996 |
| Aug 12, 2025 | 19.55 | 20.10 | 19.55 | 20.10 | 20.10 | 2.81% | 2,474 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | -1.76% | 185 |
| Aug 8, 2025 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | 1.79% | 347 |
| Aug 7, 2025 | 19.95 | 20.10 | 19.55 | 19.55 | 19.55 | -0.26% | 1,040 |
| Aug 6, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | 1.82% | 30 |
| Aug 5, 2025 | 19.50 | 19.90 | 19.20 | 19.25 | 19.25 | -3.27% | 1,952 |
| Aug 4, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.02% | 486 |
| Aug 1, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 1.03% | 397 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | -1.52% | 1,944 |
| Jul 30, 2025 | 19.70 | 20.30 | 19.65 | 19.80 | 19.80 | -1.00% | 793 |
| Jul 29, 2025 | 20.30 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 1,204 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 1,284 |
| Jul 25, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | -2.33% | 179 |
| Jul 24, 2025 | 21.50 | 21.50 | 20.90 | 21.50 | 21.50 | 0.94% | 153 |
| Jul 23, 2025 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | - | 57 |
| Jul 22, 2025 | 21.20 | 21.70 | 21.20 | 21.30 | 21.30 | 0.47% | 1,395 |
| Jul 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 1,149 |
| Jul 18, 2025 | 20.90 | 21.20 | 20.90 | 21.00 | 21.00 | - | 760 |
| Jul 17, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 455 |
| Jul 16, 2025 | 21.00 | 21.10 | 20.70 | 21.00 | 21.00 | - | 930 |
| Jul 15, 2025 | 21.00 | 21.10 | 20.70 | 21.00 | 21.00 | -0.47% | 744 |
| Jul 14, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | - | 230 |
| Jul 11, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 1.44% | 970 |
| Jul 10, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 777 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 472 |
| Jul 8, 2025 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 527 |