Avioane Craiova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.57	2.57	2.52	2.52	2.52	-0.40%	119
May 15, 2026	2.62	2.62	2.44	2.53	2.53	-3.44%	7,618
May 14, 2026	2.50	2.62	2.50	2.62	2.62	-0.76%	962
May 13, 2026	2.50	2.65	2.50	2.64	2.64	1.54%	662
May 12, 2026	2.58	2.60	2.50	2.60	2.60	0.39%	805
May 11, 2026	2.58	2.59	2.58	2.59	2.59	0.39%	80
May 8, 2026	2.50	2.58	2.50	2.58	2.58	3.20%	475
May 7, 2026	2.51	2.51	2.41	2.50	2.50	-1.19%	516
May 6, 2026	2.40	2.54	2.40	2.53	2.53	-0.39%	1,162
May 5, 2026	2.50	2.54	2.40	2.54	2.54	1.60%	302
May 4, 2026	2.58	2.58	2.41	2.50	2.50	-3.47%	1,029
Apr 30, 2026	2.42	2.59	2.42	2.59	2.59	1.57%	10
Apr 28, 2026	2.58	2.58	2.40	2.55	2.55	-1.16%	1,692
Apr 27, 2026	2.58	2.58	2.58	2.58	2.58	-	2
Apr 23, 2026	2.40	2.58	2.40	2.58	2.58	-	802
Apr 22, 2026	2.58	2.58	2.58	2.58	2.58	-	235
Apr 21, 2026	2.58	2.58	2.58	2.58	2.58	-	152
Apr 20, 2026	2.50	2.60	2.40	2.58	2.58	7.50%	632
Apr 17, 2026	2.47	2.47	2.40	2.40	2.40	0.42%	2,639
Apr 16, 2026	2.43	2.43	2.30	2.39	2.39	-2.05%	186
Apr 15, 2026	2.44	2.44	2.44	2.44	2.44	-	100
Apr 14, 2026	2.44	2.44	2.44	2.44	2.44	-0.41%	45
Apr 9, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	34
Apr 8, 2026	2.44	2.46	2.44	2.44	2.44	6.09%	100
Apr 7, 2026	2.30	2.30	2.30	2.30	2.30	-7.26%	2
Apr 6, 2026	2.75	2.75	2.14	2.48	2.48	8.77%	202
Apr 3, 2026	2.28	2.28	2.28	2.28	2.28	-5.00%	1
Apr 2, 2026	2.40	2.40	2.38	2.40	2.40	5.26%	185
Apr 1, 2026	2.26	2.42	2.26	2.28	2.28	-5.79%	740
Mar 31, 2026	2.30	2.42	2.30	2.42	2.42	-	140
Mar 30, 2026	2.30	2.44	2.26	2.42	2.42	-0.82%	2,030
Mar 27, 2026	2.34	2.44	2.30	2.44	2.44	-	280
Mar 25, 2026	2.26	2.44	2.26	2.44	2.44	-0.81%	847
Mar 24, 2026	2.28	2.46	2.26	2.46	2.46	-	1,600
Mar 23, 2026	2.30	2.46	2.26	2.46	2.46	-	1,185
Mar 20, 2026	2.48	2.50	2.28	2.46	2.46	2.50%	2,046
Mar 19, 2026	2.50	2.50	2.24	2.40	2.40	-6.25%	7,694
Mar 18, 2026	2.56	2.56	2.56	2.56	2.56	-	300
Mar 17, 2026	2.60	2.60	2.40	2.56	2.56	-5.19%	6,258
Mar 16, 2026	2.78	2.78	2.60	2.70	2.70	-2.88%	821
Mar 13, 2026	2.78	2.78	2.62	2.78	2.78	-	85
Mar 12, 2026	2.62	2.78	2.62	2.78	2.78	-2.11%	378
Mar 10, 2026	2.84	2.84	2.62	2.84	2.84	8.40%	222
Mar 9, 2026	2.88	2.88	2.62	2.62	2.62	-6.43%	885
Mar 6, 2026	2.72	2.80	2.60	2.80	2.80	-	2,593
Mar 5, 2026	2.90	2.90	2.68	2.80	2.80	-3.45%	5,510
Mar 4, 2026	2.72	2.90	2.70	2.90	2.90	-0.68%	1,427
Mar 3, 2026	2.70	2.92	2.70	2.92	2.92	-	182
Mar 2, 2026	2.92	2.92	2.92	2.92	2.92	-	41
Feb 27, 2026	2.92	2.92	2.92	2.92	2.92	2.82%	1,600