Arctic Stream S.A. (BVB:AST)
Romania · Delayed Price · Currency is RON 24.00
-0.20 (-0.83%)
At close: Sep 1, 2026
Arctic Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 1,258 |
| Aug 31, 2026 | 24.50 | 24.90 | 24.00 | 24.20 | 24.20 | -0.41% | 2,504 |
| Aug 28, 2026 | 24.80 | 24.80 | 23.70 | 24.30 | 24.30 | -2.41% | 1,427 |
| Aug 27, 2026 | 24.20 | 25.20 | 24.20 | 24.90 | 24.90 | 8.26% | 9,305 |
| Aug 26, 2026 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | 0.88% | 909 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.87% | 915 |
| Aug 24, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | - | 422 |
| Aug 21, 2026 | 23.00 | 23.00 | 22.20 | 23.00 | 23.00 | - | 2,577 |
| Aug 20, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 1,135 |
| Aug 19, 2026 | 23.60 | 23.60 | 22.90 | 23.50 | 23.50 | -0.42% | 50 |
| Aug 18, 2026 | 23.70 | 23.70 | 22.80 | 23.60 | 23.60 | -0.84% | 1,213 |
| Aug 17, 2026 | 22.60 | 23.90 | 22.60 | 23.80 | 23.80 | 6.25% | 3,537 |
| Aug 14, 2026 | 21.80 | 22.60 | 21.70 | 22.40 | 22.40 | 3.23% | 1,601 |
| Aug 13, 2026 | 21.60 | 21.70 | 21.30 | 21.70 | 21.70 | 0.46% | 1,557 |
| 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 |