Air Claim S.A. (BVB:CLAIM)
Romania · Delayed Price · Currency is RON 4.760
+0.120 (2.59%)
At close: Aug 21, 2025
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 787 |
| Aug 21, 2025 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | 2.59% | 405 |
| Aug 20, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -2.93% | 200 |
| Aug 19, 2025 | 4.52 | 4.78 | 4.52 | 4.78 | 4.78 | 3.02% | 197 |
| Aug 18, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 1,748 |
| Aug 13, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | - | 369 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 38 |
| Aug 11, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -0.88% | 721 |
| Aug 8, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | - | 4,302 |
| Aug 6, 2025 | 4.60 | 4.78 | 4.54 | 4.54 | 4.54 | 4.61% | 6,793 |
| Aug 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 12 |
| Aug 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | 40 |
| Aug 1, 2025 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 3.18% | 389 |
| Jul 31, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 1,479 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 20 |
| Jul 29, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2.73% | 311 |
| Jul 28, 2025 | 4.30 | 4.40 | 4.22 | 4.40 | 4.40 | -1.35% | 1,281 |
| Jul 25, 2025 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 2,379 |
| Jul 24, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.90% | 1,360 |
| Jul 23, 2025 | 4.46 | 4.54 | 4.44 | 4.44 | 4.44 | -7.50% | 1,685 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 4.35% | 619 |
| Jul 15, 2025 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | 1.77% | 1,376 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 81 |
| Jul 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 58 |
| Jul 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 311 |
| Jul 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 12 |
| Jul 4, 2025 | 4.40 | 4.52 | 4.36 | 4.52 | 4.52 | -0.88% | 2,295 |
| Jul 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.59% | 5 |
| Jun 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | 225 |
| Jun 24, 2025 | 4.52 | 4.60 | 4.08 | 4.56 | 4.56 | 0.88% | 2,138 |
| Jun 18, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | - | 566 |
| Jun 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 87 |
| Jun 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 662 |
| Jun 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 158 |
| Jun 6, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | -0.86% | 161 |
| May 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | 418 |
| May 26, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -1.74% | 250 |
| May 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 250 |
| May 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | 1 |
| May 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2,638 |
| May 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 647 |
| May 13, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 136 |
| May 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 522 |
| May 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | 1 |
| May 5, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 925 |
| Apr 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Apr 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | 125 |
| Apr 17, 2025 | 4.56 | 4.64 | 4.52 | 4.64 | 4.64 | - | 492 |
| Apr 10, 2025 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 1,001 |
| Apr 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |