Avioane Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.98	2.98	2.98	2.98	2.98	-	440
Feb 20, 2026	2.92	2.98	2.86	2.98	2.98	2.05%	1,688
Feb 19, 2026	2.84	2.98	2.84	2.92	2.92	6.57%	3,257
Feb 18, 2026	2.90	2.90	2.74	2.74	2.74	-1.44%	500
Feb 17, 2026	2.76	2.80	2.76	2.78	2.78	-4.79%	154
Feb 16, 2026	2.92	2.92	2.92	2.92	2.92	-	101
Feb 13, 2026	2.76	2.92	2.76	2.92	2.92	-0.68%	4,155
Feb 12, 2026	2.96	2.96	2.94	2.94	2.94	-0.68%	25
Feb 11, 2026	2.84	2.98	2.84	2.96	2.96	4.23%	7,203
Feb 10, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	903
Feb 9, 2026	2.72	2.80	2.60	2.80	2.80	0.72%	742
Feb 6, 2026	2.80	2.80	2.72	2.78	2.78	-	6,498
Feb 5, 2026	2.86	2.86	2.78	2.78	2.78	-	540
Feb 4, 2026	2.78	2.78	2.78	2.78	2.78	-2.80%	6,150
Feb 3, 2026	2.78	2.88	2.78	2.86	2.86	-0.69%	1,913
Feb 2, 2026	2.78	2.88	2.78	2.88	2.88	-	3,250
Jan 30, 2026	2.78	2.90	2.78	2.88	2.88	-0.69%	3,736
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