Aeta SA (BVB:ELGS)
Romania · Delayed Price · Currency is RON 0.2400
+0.0160 (7.14%)
At close: Feb 25, 2026
Aeta SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.14% | 24,945 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 27,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -9.09% | 44,926 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 13,000 |
| Feb 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.11% | 4,185 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 1,017 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 888 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 12,001 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | 2,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 10 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 5,900 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 3,630 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | 793 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 2,054 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,978 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 18,182 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 17,974 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 3.45% | 128,590 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.92% | 6,600 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 13,100 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 3,600 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 5,109 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.26% | 1,100 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.56% | 3,285 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.09% | 200 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.50% | 12,748 |
| Dec 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.03% | 51 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.45% | 1,416 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 10,400 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 3,500 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 2 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,500 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 12,978 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 2,950 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50 |
| Dec 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 10,412 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 2,700 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.26% | 4,420 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.79% | 8,655 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20,100 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 289 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | 2,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 29,278 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.22% | 220 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.74% | 35,550 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.52% | 15,001 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | 9,751 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 10,930 |