Avioane Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.80	2.90	2.78	2.90	2.90	0.69%	4,594
Jan 28, 2026	2.80	2.92	2.80	2.88	2.88	-1.37%	7,486
Jan 27, 2026	2.74	2.92	2.74	2.92	2.92	7.35%	5,518
Jan 26, 2026	2.60	2.74	2.60	2.72	2.72	0.74%	1,776
Jan 23, 2026	2.54	2.70	2.54	2.70	2.70	-	11,006
Jan 22, 2026	2.52	2.70	2.52	2.70	2.70	3.85%	533
Jan 21, 2026	2.68	2.68	2.60	2.60	2.60	-2.99%	504
Jan 20, 2026	2.58	2.70	2.58	2.68	2.68	3.88%	4,788
Jan 19, 2026	2.58	2.58	2.56	2.58	2.58	-	6,749
Jan 16, 2026	2.60	2.64	2.58	2.58	2.58	-0.77%	4,553
Jan 15, 2026	2.54	2.66	2.54	2.60	2.60	-2.26%	918
Jan 14, 2026	2.58	2.70	2.50	2.66	2.66	-2.21%	14,613
Jan 13, 2026	2.64	2.72	2.60	2.72	2.72	-1.45%	1,895
Jan 12, 2026	2.78	2.78	2.64	2.76	2.76	-	805
Jan 9, 2026	2.90	2.92	2.50	2.76	2.76	-3.50%	9,231
Jan 8, 2026	2.74	2.86	2.70	2.86	2.86	4.38%	4,826
Jan 5, 2026	2.68	2.78	2.62	2.74	2.74	2.24%	1,600
Dec 30, 2025	2.62	2.68	2.62	2.68	2.68	2.29%	725
Dec 29, 2025	2.58	2.62	2.58	2.62	2.62	4.80%	1,412
Dec 23, 2025	2.56	2.60	2.50	2.50	2.50	-2.34%	4,385
Dec 22, 2025	2.56	2.56	2.50	2.56	2.56	-	975
Dec 19, 2025	2.46	2.56	2.46	2.56	2.56	3.23%	1,144
Dec 18, 2025	2.54	2.56	2.48	2.48	2.48	-0.80%	329
Dec 17, 2025	2.52	2.52	2.50	2.50	2.50	-	510
Dec 16, 2025	2.50	2.50	2.40	2.50	2.50	-	3,796
Dec 15, 2025	2.42	2.50	2.40	2.50	2.50	-	7,310
Dec 12, 2025	2.50	2.50	2.50	2.50	2.50	5.93%	42
Dec 11, 2025	2.42	2.42	2.36	2.36	2.36	-5.60%	7,577
Dec 10, 2025	2.38	2.50	2.38	2.50	2.50	4.17%	431
Dec 9, 2025	2.50	2.50	2.40	2.40	2.40	-4.00%	4,225
Dec 8, 2025	2.38	2.50	2.38	2.50	2.50	-	185
Dec 5, 2025	2.46	2.50	2.36	2.50	2.50	-	1,005
Dec 4, 2025	2.52	2.52	2.40	2.50	2.50	0.81%	5,476
Dec 3, 2025	2.48	2.48	2.48	2.48	2.48	3.33%	1,040
Dec 2, 2025	2.48	2.48	2.40	2.40	2.40	-3.23%	1,211
Nov 27, 2025	2.48	2.48	2.48	2.48	2.48	-	102
Nov 26, 2025	2.48	2.48	2.48	2.48	2.48	-	47
Nov 25, 2025	2.40	2.48	2.40	2.48	2.48	3.33%	107
Nov 24, 2025	2.48	2.48	2.40	2.40	2.40	-4.00%	1,434
Nov 21, 2025	2.56	2.56	2.50	2.50	2.50	-2.34%	2,237
Nov 20, 2025	2.54	2.56	2.54	2.56	2.56	0.79%	1,954
Nov 19, 2025	2.44	2.54	2.44	2.54	2.54	5.83%	4,298
Nov 18, 2025	2.52	2.52	2.40	2.40	2.40	-4.76%	4,857
Nov 17, 2025	2.54	2.54	2.40	2.52	2.52	1.61%	2,215
Nov 14, 2025	2.60	2.60	2.40	2.48	2.48	-4.62%	5,826
Nov 13, 2025	2.60	2.60	2.60	2.60	2.60	4.00%	2,153
Nov 12, 2025	2.64	2.64	2.50	2.50	2.50	-6.02%	1,523
Nov 11, 2025	2.64	2.66	2.64	2.66	2.66	0.76%	183
Nov 10, 2025	2.62	2.68	2.60	2.64	2.64	1.54%	2,911
Nov 7, 2025	2.54	2.60	2.44	2.60	2.60	2.36%	1,881