Air Claim S.A. (BVB:CLAIM)
Romania · Delayed Price · Currency is RON 4.100
+0.060 (1.49%)
At close: Jun 18, 2026
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 1.46% | 216 |
| Jun 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | 124 |
| Jun 16, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 470 |
| Jun 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 1,827 |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 281 |
| Jun 10, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Jun 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 80 |
| Jun 8, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | -1.91% | 210 |
| Jun 5, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | - | 370 |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 35 |
| Jun 2, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 1.95% | 15,221 |
| May 29, 2026 | 3.90 | 4.28 | 3.88 | 4.10 | 4.10 | 5.13% | 25,398 |
| May 27, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 2,080 |
| May 26, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 2,300 |
| May 25, 2026 | 3.98 | 4.00 | 3.88 | 3.92 | 3.92 | -1.51% | 17,646 |
| May 22, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | -0.50% | 1,020 |
| May 21, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 1.01% | 1,055 |
| May 20, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 400 |
| May 18, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | - | 1,810 |
| May 15, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | -1.99% | 2,431 |
| May 14, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 1.01% | 1,854 |
| May 13, 2026 | 3.88 | 3.98 | 3.86 | 3.98 | 3.98 | - | 1,804 |
| May 12, 2026 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | - | 6,284 |
| May 11, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | - | 1,649 |
| May 8, 2026 | 3.90 | 3.98 | 3.88 | 3.98 | 3.98 | - | 1,356 |
| May 7, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 2,373 |
| May 4, 2026 | 3.94 | 4.02 | 3.90 | 4.00 | 4.00 | -0.99% | 8,508 |
| Apr 30, 2026 | 3.96 | 4.04 | 3.92 | 4.04 | 4.04 | -2.42% | 4,915 |
| Apr 29, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 0.98% | 12,900 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.92 | 4.10 | 4.10 | -4.21% | 15,020 |
| Apr 27, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | - | 346 |
| Apr 23, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 2,500 |
| Apr 22, 2026 | 4.00 | 4.20 | 3.86 | 4.20 | 4.20 | 2.44% | 6,559 |
| Apr 21, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | - | 141 |
| Apr 17, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | - | 1,100 |
| Apr 15, 2026 | 4.02 | 4.10 | 3.86 | 4.10 | 4.10 | - | 3,263 |
| Apr 8, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | - | 610 |
| Apr 6, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 4.10 | 0.49% | 3,116 |
| Apr 2, 2026 | 3.94 | 4.08 | 3.92 | 4.08 | 4.08 | -0.49% | 3,251 |
| Apr 1, 2026 | 4.20 | 4.20 | 3.86 | 4.10 | 4.10 | -2.38% | 4,800 |
| Mar 31, 2026 | 4.08 | 4.20 | 4.00 | 4.20 | 4.20 | - | 2,555 |
| Mar 30, 2026 | 4.08 | 4.20 | 4.02 | 4.20 | 4.20 | - | 5,059 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 2,000 |
| Mar 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | 500 |
| Mar 23, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -1.46% | 1,000 |
| Mar 20, 2026 | 4.10 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 1,894 |
| Mar 19, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 4.90% | 284 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 1,385 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | 15 |
| Mar 13, 2026 | 4.14 | 4.30 | 4.10 | 4.30 | 4.30 | - | 1,572 |