Air Claim S.A. (BVB:CLAIM)
Romania · Delayed Price · Currency is RON 3.980
0.00 (0.00%)
At close: May 8, 2026
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,382 |
| 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 |
| Mar 12, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | - | 189 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 10 |
| Mar 4, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 2.80% | 13,451 |
| Mar 3, 2026 | 4.30 | 4.40 | 4.16 | 4.28 | 4.28 | -0.47% | 6,389 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 200 |
| Feb 25, 2026 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | 2.80% | 15,680 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 2,000 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 1,900 |
| Feb 19, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 1,025 |
| Feb 18, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 2,094 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 4,748 |
| Feb 16, 2026 | 4.38 | 4.44 | 4.32 | 4.40 | 4.40 | 0.46% | 2,562 |
| Feb 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | 123 |
| Feb 11, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 4,568 |
| Feb 10, 2026 | 4.34 | 4.38 | 4.34 | 4.34 | 4.34 | - | 2,505 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,200 |
| Feb 6, 2026 | 4.34 | 4.44 | 4.34 | 4.34 | 4.34 | - | 1,092 |
| Feb 5, 2026 | 4.38 | 4.66 | 4.32 | 4.34 | 4.34 | -0.46% | 13,585 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 500 |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,000 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 390 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,280 |
| Jan 28, 2026 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 0.46% | 6,500 |