Air Claim S.A. (BVB:CLAIM)
Romania · Delayed Price · Currency is RON 4.380
0.00 (0.00%)
At close: Aug 20, 2026
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |