Avioane Craiova S.A. (BVB:AVIO)
Romania · Delayed Price · Currency is RON 2.500
+0.020 (0.81%)
At close: Oct 31, 2025
Avioane Craiova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 2.88 | 2.94 | 2.84 | 2.84 | 2.84 | -1.39% | 1,859 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 619 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 2,494 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | - | 260 |
| Oct 7, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | - | 1,175 |
| Oct 6, 2025 | 2.92 | 2.94 | 2.86 | 2.90 | 2.90 | - | 2,421 |
| Oct 3, 2025 | 2.90 | 2.92 | 2.84 | 2.90 | 2.90 | - | 1,394 |
| Oct 2, 2025 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | -1.36% | 1,423 |
| Oct 1, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 3,778 |
| Sep 30, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.37% | 603 |
| Sep 29, 2025 | 2.92 | 2.92 | 2.86 | 2.92 | 2.92 | -0.68% | 358 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.82 | 2.94 | 2.94 | -1.34% | 14,900 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 3 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 40 |
| Sep 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 133 |
| Sep 22, 2025 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | - | 252 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.88 | 3.02 | 3.02 | - | 1,186 |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 158 |
| Sep 17, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 4.14% | 20 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 222 |
| Sep 15, 2025 | 2.96 | 3.00 | 2.88 | 3.00 | 3.00 | -3.23% | 5,472 |
| Sep 12, 2025 | 2.94 | 3.12 | 2.94 | 3.10 | 3.10 | 2.65% | 1,334 |
| Sep 11, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 0.67% | 72 |
| Sep 10, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 2.04% | 271 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 27 |
| Sep 8, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | - | 687 |
| Sep 5, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | - | 662 |
| Sep 4, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 224 |
| Sep 3, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 4.14% | 183 |
| Sep 2, 2025 | 2.94 | 2.98 | 2.80 | 2.90 | 2.90 | -4.61% | 4,230 |
| Sep 1, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 158 |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 3 |
| Aug 28, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 283 |
| Aug 27, 2025 | 2.92 | 3.04 | 2.90 | 3.04 | 3.04 | 0.66% | 806 |
| Aug 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 200 |
| Aug 25, 2025 | 3.00 | 3.02 | 2.92 | 3.02 | 3.02 | 0.67% | 793 |
| Aug 22, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -0.66% | 75 |
| Aug 21, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 122 |