Air Claim S.A. (BVB:CLAIM)
Romania · Delayed Price · Currency is RON 4.380
-0.060 (-1.35%)
At close: Sep 11, 2026
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | -1.35% | 848 |
| Sep 9, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -0.45% | 700 |
| Sep 8, 2026 | 4.38 | 4.46 | 4.20 | 4.46 | 4.46 | 1.83% | 2,130 |
| Sep 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1 |
| Sep 4, 2026 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | - | 37 |
| Sep 1, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | -1.35% | 637 |
| Aug 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.21% | 63 |
| Aug 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.38% | 20 |
| Aug 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | 2 |
| Aug 24, 2026 | 4.44 | 4.58 | 4.28 | 4.28 | 4.28 | -4.04% | 4,132 |
| Aug 21, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 1.83% | 5,186 |
| Aug 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 367 |
| Aug 19, 2026 | 4.16 | 4.38 | 4.16 | 4.38 | 4.38 | 2.82% | 564 |
| Aug 18, 2026 | 4.10 | 4.48 | 4.04 | 4.26 | 4.26 | 7.58% | 27,047 |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 280 |
| Aug 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | 322 |
| Aug 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | 250 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 467 |
| Aug 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 133 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 103 |
| Jul 21, 2026 | 3.82 | 3.98 | 3.76 | 3.98 | 3.98 | -0.50% | 1,064 |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 388 |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20 |
| Jul 9, 2026 | 3.72 | 4.00 | 3.72 | 4.00 | 4.00 | -1.96% | 58 |
| Jul 7, 2026 | 3.86 | 4.08 | 3.84 | 4.08 | 4.08 | -0.49% | 3,934 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 182 |
| Jul 3, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | -0.49% | 59 |
| Jul 2, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 1.48% | 1,700 |
| Jul 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 502 |
| Jun 29, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | -0.49% | 15 |
| Jun 26, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 3.00% | 2 |
| Jun 25, 2026 | 4.00 | 4.14 | 3.82 | 4.00 | 4.00 | - | 6,809 |
| Jun 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 60 |
| Jun 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | 1,520 |
| 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 |