Aeta SA (BVB:ELGS)
Romania · Delayed Price · Currency is RON 0.2460
0.00 (0.00%)
At close: Oct 7, 2025
Aeta SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 5,010 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 34,118 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 5,350 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 11,100 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | 400 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 2,044 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | 100 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 650 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,705 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 4,653 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.27% | 431 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.59% | 22,170 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.29% | 4,921 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.24% | 30,760 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,250 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.47% | 20,026 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 5.43% | 20,736 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -6.52% | 13,761 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.47% | 21,843 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | 5,480 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 13,428 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.69% | 5,992 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.60% | 19,516 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.21% | 13,514 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -2.86% | 25,303 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -5.41% | 43,536 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | -4.52% | 143,125 |
| Aug 20, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 9.15% | 213,091 |
| Aug 19, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.52% | 206,720 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 8.77% | 209,512 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.57% | 356,215 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,332 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,585 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.49% | 18,013 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.81% | 33,189 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 8,551 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 9,698 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -6.96% | 101,469 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 321,474 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.94% | 60,470 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.47% | 97,030 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 450 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 452 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,195 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.01% | 8,395 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.36% | 312 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.30% | 21,905 |