Avioane Craiova S.A. (BVB:AVIO)
Romania · Delayed Price · Currency is RON 3.140
+0.220 (7.53%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 203 |
| Jul 31, 2025 | 2.92 | 3.18 | 2.92 | 3.14 | 3.14 | 7.53% | 10,837 |
| Jul 30, 2025 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | - | 503 |
| Jul 29, 2025 | 2.92 | 2.92 | 2.80 | 2.92 | 2.92 | -0.68% | 252 |
| Jul 28, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 1,715 |
| Jul 25, 2025 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | 0.69% | 5,015 |
| Jul 24, 2025 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | -1.37% | 676 |
| Jul 22, 2025 | 2.94 | 2.94 | 2.84 | 2.92 | 2.92 | -0.68% | 1,379 |
| Jul 21, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 284 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 169 |
| Jul 17, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 700 |
| Jul 16, 2025 | 2.80 | 2.88 | 2.78 | 2.88 | 2.88 | - | 546 |
| Jul 15, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | - | 37 |
| Jul 14, 2025 | 2.88 | 2.88 | 2.74 | 2.88 | 2.88 | - | 276 |
| Jul 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 150 |
| Jul 10, 2025 | 2.90 | 2.90 | 2.74 | 2.90 | 2.90 | - | 409 |
| Jul 9, 2025 | 2.88 | 2.94 | 2.70 | 2.90 | 2.90 | -0.68% | 4,045 |
| Jul 8, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 902 |
| Jul 7, 2025 | 2.92 | 3.00 | 2.62 | 2.86 | 2.86 | -5.30% | 14,873 |
| Jul 4, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | - | 660 |
| Jul 2, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 142 |
| Jul 1, 2025 | 2.96 | 3.08 | 2.90 | 3.00 | 3.00 | -3.85% | 3,342 |
| Jun 30, 2025 | 3.04 | 3.12 | 2.94 | 3.12 | 3.12 | 2.63% | 879 |
| Jun 27, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 1,209 |
| Jun 26, 2025 | 3.18 | 3.18 | 2.90 | 3.02 | 3.02 | -5.03% | 8,377 |
| Jun 25, 2025 | 3.06 | 3.40 | 2.90 | 3.18 | 3.18 | 3.92% | 16,048 |
| Jun 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 62 |
| Jun 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 36 |
| Jun 20, 2025 | 3.08 | 3.08 | 2.90 | 3.08 | 3.08 | - | 5,953 |
| Jun 19, 2025 | 3.10 | 3.20 | 2.96 | 3.08 | 3.08 | -0.65% | 10,649 |
| Jun 18, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 161 |
| Jun 17, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -1.32% | 134 |
| Jun 16, 2025 | 2.98 | 3.04 | 2.92 | 3.04 | 3.04 | -1.30% | 442 |
| Jun 13, 2025 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 0.65% | 161 |
| Jun 12, 2025 | 2.90 | 3.10 | 2.90 | 3.06 | 3.06 | -1.29% | 1,532 |
| Jun 11, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -0.64% | 92 |
| Jun 10, 2025 | 2.92 | 3.16 | 2.90 | 3.12 | 3.12 | - | 2,395 |
| Jun 6, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | 641 |
| Jun 5, 2025 | 3.06 | 3.08 | 2.94 | 3.04 | 3.04 | 4.11% | 1,499 |
| Jun 4, 2025 | 2.96 | 3.08 | 2.90 | 2.92 | 2.92 | -5.81% | 2,806 |
| Jun 3, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 730 |
| Jun 2, 2025 | 3.12 | 3.20 | 2.70 | 3.20 | 3.20 | 2.56% | 492 |
| May 30, 2025 | 2.88 | 3.12 | 2.88 | 3.12 | 3.12 | 0.65% | 306 |
| May 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3 |
| May 28, 2025 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | -1.27% | 366 |
| May 27, 2025 | 3.22 | 3.24 | 2.90 | 3.14 | 3.14 | -3.09% | 2,252 |
| May 26, 2025 | 3.02 | 3.24 | 3.00 | 3.24 | 3.24 | 1.25% | 2,039 |
| May 23, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 225 |
| May 22, 2025 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | -0.62% | 152 |
| May 21, 2025 | 3.30 | 3.30 | 3.00 | 3.24 | 3.24 | -2.41% | 426 |