S.C. Emailul S.A. (BVB:EMAI)
Romania · Delayed Price · Currency is RON 6.60
0.00 (0.00%)
At close: Jul 28, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | 100 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14.75% | 45 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 38 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 35 |
| Jun 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 39 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 256 |
| Jun 17, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -10.96% | 568 |
| Jun 13, 2025 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | - | 96 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 12.31% | 35 |
| May 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 25 |
| May 19, 2025 | 7.00 | 7.00 | 5.65 | 6.90 | 6.90 | -1.43% | 125 |
| May 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 170 |
| Apr 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 35 |
| Apr 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 40 |
| Mar 31, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -5.41% | 115 |
| Mar 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 50 |
| Mar 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | 126 |
| Mar 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 85 |
| Feb 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 40 |
| Feb 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 100 |
| Feb 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.11% | 35 |
| Feb 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | 25 |