Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 20.00
+0.10 (0.50%)
At close: Apr 28, 2026
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.30 | 20.80 | 19.30 | 20.00 | 20.00 | 0.50% | 385 |
| Apr 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 73 |
| Apr 24, 2026 | 19.90 | 20.00 | 19.25 | 20.00 | 20.00 | - | 707 |
| Apr 23, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,311 |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 494 |
| Apr 21, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 495 |
| Apr 20, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | -0.50% | 52 |
| Apr 17, 2026 | 20.50 | 20.70 | 20.00 | 20.20 | 20.20 | -0.98% | 477 |
| Apr 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 15 |
| Apr 15, 2026 | 20.20 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | 2,214 |
| Apr 14, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 488 |
| Apr 9, 2026 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | - | 638 |
| Apr 8, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 160 |
| Apr 7, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | 343 |
| Apr 6, 2026 | 19.65 | 20.20 | 19.65 | 20.20 | 20.20 | - | 1,220 |
| Apr 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 1 |
| Apr 2, 2026 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 1.01% | 1,663 |
| Apr 1, 2026 | 19.90 | 19.90 | 19.65 | 19.80 | 19.80 | -0.50% | 89 |
| Mar 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 2 |
| Mar 30, 2026 | 19.70 | 20.00 | 19.65 | 20.00 | 20.00 | -2.44% | 1,340 |
| Mar 27, 2026 | 20.50 | 20.50 | 19.60 | 20.50 | 20.50 | -1.91% | 304 |
| Mar 26, 2026 | 20.60 | 21.00 | 20.50 | 20.90 | 20.90 | -0.48% | 510 |
| Mar 25, 2026 | 20.50 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 1,386 |
| Mar 23, 2026 | 20.00 | 20.60 | 19.20 | 20.60 | 20.60 | - | 130 |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 750 |
| Mar 19, 2026 | 20.40 | 20.80 | 20.00 | 20.80 | 20.80 | 1.46% | 112 |
| Mar 18, 2026 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | -2.84% | 302 |
| Mar 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1 |
| Mar 16, 2026 | 21.00 | 21.10 | 20.40 | 21.10 | 21.10 | 0.48% | 120 |
| Mar 13, 2026 | 19.65 | 21.10 | 19.65 | 21.00 | 21.00 | 6.87% | 3,878 |
| Mar 12, 2026 | 19.55 | 19.65 | 19.55 | 19.65 | 19.65 | 0.26% | 67 |
| Mar 11, 2026 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | - | 51 |
| Mar 10, 2026 | 19.40 | 19.60 | 19.10 | 19.60 | 19.60 | - | 886 |
| Mar 9, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 3.16% | 40 |
| Mar 6, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -3.55% | 1,715 |
| Mar 5, 2026 | 19.60 | 19.70 | 19.55 | 19.70 | 19.70 | - | 213 |
| Mar 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | 125 |
| Mar 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 200 |
| Mar 2, 2026 | 19.75 | 19.75 | 19.55 | 19.75 | 19.75 | - | 714 |
| Feb 27, 2026 | 19.65 | 19.95 | 19.65 | 19.75 | 19.75 | -1.00% | 226 |
| Feb 26, 2026 | 19.60 | 19.95 | 19.60 | 19.95 | 19.95 | -1.24% | 817 |
| Feb 25, 2026 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 2.02% | 394 |
| 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 |