Avioane Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.57	2.57	2.56	2.56	2.56	2.40%	35
Aug 31, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	956
Aug 28, 2026	2.56	2.58	2.52	2.52	2.52	0.80%	546
Aug 27, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	497
Aug 26, 2026	2.50	2.56	2.50	2.56	2.56	-	101
Aug 24, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	5
Aug 21, 2026	2.58	2.58	2.58	2.58	2.58	3.20%	28
Aug 20, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	40
Aug 18, 2026	2.58	2.58	2.58	2.58	2.58	-2.27%	53
Aug 17, 2026	2.64	2.64	2.64	2.64	2.64	1.93%	17
Aug 13, 2026	2.50	2.59	2.50	2.59	2.59	0.39%	216
Aug 12, 2026	2.58	2.58	2.58	2.58	2.58	-0.39%	10
Aug 10, 2026	2.59	2.59	2.50	2.59	2.59	5.28%	200
Aug 7, 2026	2.57	2.58	2.46	2.46	2.46	-1.60%	842
Aug 6, 2026	2.47	2.58	2.47	2.50	2.50	1.21%	1,170
Aug 5, 2026	2.49	2.49	2.42	2.47	2.47	-4.63%	3,271
Aug 4, 2026	2.59	2.59	2.59	2.59	2.59	4.86%	456
Aug 3, 2026	2.57	2.60	2.47	2.47	2.47	-5.00%	358
Jul 31, 2026	2.57	2.61	2.57	2.60	2.60	1.17%	458
Jul 30, 2026	2.57	2.57	2.57	2.57	2.57	-	139
Jul 29, 2026	2.57	2.57	2.57	2.57	2.57	-	54
Jul 28, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	4
Jul 27, 2026	2.56	2.56	2.54	2.54	2.54	-1.17%	52
Jul 24, 2026	2.59	2.59	2.57	2.57	2.57	4.90%	5
Jul 23, 2026	2.50	2.50	2.45	2.45	2.45	-2.00%	500
Jul 22, 2026	2.50	2.50	2.50	2.50	2.50	-	101
Jul 21, 2026	2.60	2.60	2.50	2.50	2.50	-0.40%	523
Jul 20, 2026	2.51	2.51	2.51	2.51	2.51	-	72
Jul 17, 2026	2.51	2.51	2.51	2.51	2.51	-3.46%	1
Jul 16, 2026	2.69	2.69	2.60	2.60	2.60	-	2,193
Jul 15, 2026	2.60	2.60	2.60	2.60	2.60	-2.62%	10
Jul 14, 2026	2.67	2.67	2.67	2.67	2.67	8.98%	105
Jul 13, 2026	2.54	2.68	2.45	2.45	2.45	-3.54%	7,363
Jul 10, 2026	2.53	2.54	2.53	2.54	2.54	0.40%	337
Jul 9, 2026	2.45	2.53	2.45	2.53	2.53	3.27%	122
Jul 8, 2026	2.45	2.45	2.45	2.45	2.45	-2.00%	14
Jul 7, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	1,429
Jul 6, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	2
Jul 3, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	1
Jul 2, 2026	2.55	2.55	2.55	2.55	2.55	-	1
Jul 1, 2026	2.44	2.55	2.44	2.55	2.55	-	51
Jun 30, 2026	2.45	2.55	2.45	2.55	2.55	-0.39%	2,937
Jun 29, 2026	2.45	2.56	2.45	2.56	2.56	-	28
Jun 26, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	343
Jun 25, 2026	2.44	2.58	2.44	2.58	2.58	-	40
Jun 23, 2026	2.44	2.58	2.44	2.58	2.58	-	59
Jun 19, 2026	2.46	2.58	2.46	2.58	2.58	-0.39%	541
Jun 18, 2026	2.59	2.59	2.59	2.59	2.59	-1.15%	2
Jun 17, 2026	2.44	2.62	2.44	2.62	2.62	3.15%	1,153
Jun 16, 2026	2.50	2.54	2.50	2.54	2.54	-3.79%	520