Aeta SA (BVB:ELGS)
Romania flag Romania · Delayed Price · Currency is RON
0.2000
+0.0260 (14.94%)
At close: Aug 1, 2025

Aeta SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20250.140.140.140.140.14-0.73%4,000
May 16, 20250.140.140.140.140.14-6,270
May 14, 20250.140.140.140.140.14-1
May 13, 20250.150.150.140.140.14-2.84%4,800
May 12, 20250.140.140.140.140.14-3.42%4,999
May 8, 20250.150.150.150.150.152.82%92
May 6, 20250.140.140.140.140.14-4.05%900
May 5, 20250.150.150.150.150.154.23%1
Apr 29, 20250.140.140.140.140.14-4.05%1,559
Apr 25, 20250.140.150.140.150.15-0.67%11
Apr 24, 20250.140.150.140.150.15-2
Apr 23, 20250.140.150.140.150.152.05%11,297
Apr 22, 20250.150.150.150.150.159.77%10,216
Apr 16, 20250.130.130.130.130.13-8.90%1
Apr 15, 20250.130.150.130.150.15-1,001