Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 21.60
+0.10 (0.47%)
At close: Aug 12, 2026
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 42 |
| Aug 11, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 546 |
| Aug 10, 2026 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 420 |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 336 |
| Aug 5, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 345 |
| Aug 4, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 369 |
| Aug 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 80 |
| Jul 31, 2026 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 232 |
| Jul 30, 2026 | 21.20 | 21.20 | 21.10 | 21.20 | 21.20 | 0.47% | 298 |
| Jul 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | 45 |
| Jul 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 130 |
| Jul 27, 2026 | 21.00 | 21.30 | 20.70 | 21.30 | 21.30 | - | 627 |
| Jul 24, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 93 |
| Jul 23, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 145 |
| Jul 22, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 757 |
| Jul 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 62 |
| Jul 20, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.94% | 458 |
| Jul 17, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - | 511 |
| Jul 16, 2026 | 20.80 | 21.20 | 20.70 | 21.20 | 21.20 | 3.41% | 698 |
| Jul 15, 2026 | 20.60 | 21.00 | 20.50 | 20.50 | 20.50 | -0.49% | 82 |
| Jul 14, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 725 |
| Jul 13, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 330 |
| Jul 10, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 1,180 |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 13 |
| Jul 8, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 1.47% | 2,563 |
| Jul 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 310 |
| Jul 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 521 |
| Jul 3, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 71 |
| Jul 2, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 219 |
| Jul 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 10 |
| Jun 30, 2026 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 243 |
| Jun 29, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.48% | 361 |
| Jun 26, 2026 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | - | 49 |
| Jun 25, 2026 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | -0.98% | 1,099 |
| Jun 24, 2026 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | 0.49% | 573 |
| Jun 23, 2026 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 220 |
| Jun 22, 2026 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | -2.40% | 109 |
| Jun 19, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.96% | 41 |
| Jun 18, 2026 | 20.30 | 20.90 | 20.30 | 20.40 | 20.40 | 0.49% | 141 |
| Jun 17, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.50% | 634 |
| Jun 16, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.49% | 1,005 |
| Jun 15, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 265 |
| Jun 12, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.99% | 25 |
| Jun 11, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 124 |
| Jun 10, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -1.91% | 295 |
| Jun 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 95 |
| Jun 8, 2026 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | -0.95% | 131 |
| Jun 5, 2026 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.96% | 47 |
| Jun 4, 2026 | 21.20 | 21.30 | 20.90 | 20.90 | 20.90 | -0.48% | 595 |
| Jun 3, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 3.45% | 303 |