Avioane Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	2.54	2.54	2.52	2.54	2.54	-	352
Nov 5, 2025	2.50	2.56	2.44	2.54	2.54	1.60%	1,203
Nov 4, 2025	2.40	2.50	2.40	2.50	2.50	4.17%	3,165
Nov 3, 2025	2.50	2.50	2.40	2.40	2.40	-4.00%	7,389
Oct 31, 2025	2.48	2.56	2.40	2.50	2.50	0.81%	2,826
Oct 30, 2025	2.58	2.58	2.38	2.48	2.48	-3.88%	10,028
Oct 29, 2025	2.62	2.62	2.54	2.58	2.58	-2.27%	1,938
Oct 28, 2025	2.60	2.64	2.54	2.64	2.64	1.54%	1,475
Oct 27, 2025	2.62	2.64	2.56	2.60	2.60	-1.52%	1,988
Oct 24, 2025	2.68	2.68	2.62	2.64	2.64	-1.49%	1,355
Oct 23, 2025	2.68	2.78	2.62	2.68	2.68	-5.63%	13,075
Oct 21, 2025	2.72	2.84	2.70	2.84	2.84	3.65%	362
Oct 20, 2025	2.66	2.74	2.64	2.74	2.74	-	1,449
Oct 17, 2025	2.74	2.74	2.58	2.74	2.74	-2.14%	10,684
Oct 16, 2025	2.88	2.88	2.74	2.80	2.80	-0.71%	1,083
Oct 14, 2025	2.84	2.90	2.70	2.82	2.82	-0.70%	2,692