Aeta SA (BVB:ELGS)
Romania flag Romania · Delayed Price · Currency is RON
0.2800
-0.0160 (-5.41%)
At close: Aug 22, 2025

Aeta SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20250.280.280.240.270.27-2.86%25,303
Aug 22, 20250.290.300.260.280.28-5.41%43,536
Aug 21, 20250.310.310.260.300.30-4.52%143,125
Aug 20, 20250.300.330.300.310.319.15%213,091
Aug 19, 20250.250.280.250.280.2814.52%206,720
Aug 18, 20250.240.250.220.250.258.77%209,512
Aug 14, 20250.230.230.230.230.2314.57%356,215
Aug 13, 20250.200.200.200.200.20-3,332
Aug 12, 20250.200.200.200.200.20-1,585
Aug 11, 20250.220.220.200.200.20-1.49%18,013
Aug 8, 20250.220.220.200.200.20-3.81%33,189
Aug 7, 20250.220.220.210.210.21-8,551
Aug 6, 20250.210.210.210.210.21-1.87%9,698
Aug 5, 20250.240.240.200.210.21-6.96%101,469
Aug 4, 20250.230.230.230.230.2315.00%321,474
Aug 1, 20250.200.200.200.200.2014.94%60,470
Jul 31, 20250.170.170.170.170.1714.47%97,030
Jul 30, 20250.150.150.150.150.15-450
Jul 29, 20250.150.150.150.150.15-452
Jul 25, 20250.150.150.150.150.15-8,195
Jul 24, 20250.150.150.140.150.152.01%8,395
Jul 23, 20250.140.150.140.150.15-6
Jul 22, 20250.150.150.140.150.151.36%312
Jul 18, 20250.150.150.140.150.157.30%21,905
Jul 17, 20250.140.140.140.140.14-3.52%10
Jul 16, 20250.140.140.140.140.14-705
Jul 15, 20250.140.140.140.140.14-607
Jul 14, 20250.140.140.140.140.140.71%12,500
Jul 11, 20250.140.140.140.140.14-35
Jul 10, 20250.140.140.130.140.144.44%21,000
Jul 8, 20250.140.140.140.140.140.75%3,490
Jul 4, 20250.140.140.130.130.13-3,336
Jun 30, 20250.130.130.130.130.13-3,000
Jun 26, 20250.130.130.130.130.13-5.63%1
Jun 25, 20250.140.140.130.140.146.77%1,251
Jun 24, 20250.130.140.130.130.13-6.34%1,055
Jun 23, 20250.130.140.130.140.145.19%1,451
Jun 20, 20250.140.140.140.140.14-5,950
Jun 17, 20250.140.140.140.140.14-4.93%3,000
Jun 10, 20250.140.140.140.140.145.19%1,790
Jun 5, 20250.140.140.140.140.14-6.25%13,860
Jun 4, 20250.140.140.140.140.14-5,081
Jun 3, 20250.140.150.140.140.145.88%4,776
May 29, 20250.140.140.140.140.14-5.56%4,940
May 28, 20250.140.140.140.140.145.11%1,116
May 27, 20250.140.140.140.140.14-4.86%1
May 23, 20250.140.140.140.140.14-100
May 22, 20250.140.140.140.140.14-0.69%201
May 21, 20250.150.150.140.150.156.62%10,464
May 20, 20250.150.150.140.140.14-2