Aeolus Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	7.14	7.19	7.04	7.15	7.15	0.14%	12,207,280
Jan 26, 2026	7.08	7.23	7.04	7.14	7.14	0.99%	12,343,450
Jan 23, 2026	7.16	7.19	7.01	7.07	7.07	-0.70%	10,949,611
Jan 22, 2026	7.05	7.16	6.97	7.12	7.12	0.99%	11,023,197
Jan 21, 2026	6.99	7.08	6.95	7.05	7.05	0.43%	10,609,983
Jan 20, 2026	6.95	7.08	6.90	7.02	7.02	0.86%	15,471,000
Jan 19, 2026	6.73	7.02	6.69	6.96	6.96	3.42%	24,510,554
Jan 16, 2026	6.49	6.79	6.44	6.73	6.73	4.18%	16,049,770
Jan 15, 2026	6.43	6.53	6.39	6.46	6.46	0.31%	5,920,050
Jan 14, 2026	6.56	6.58	6.37	6.44	6.44	-1.38%	12,010,280
Jan 13, 2026	6.61	6.66	6.53	6.53	6.53	-1.51%	8,340,900
Jan 12, 2026	6.50	6.66	6.48	6.63	6.63	1.07%	12,907,010
Jan 9, 2026	6.61	6.67	6.52	6.56	6.56	-0.91%	10,309,660
Jan 8, 2026	6.58	6.66	6.56	6.62	6.62	-	8,704,050
Jan 7, 2026	6.79	6.82	6.61	6.62	6.62	-2.22%	11,351,500
Jan 6, 2026	6.85	6.93	6.74	6.77	6.77	-1.31%	12,569,170
Jan 5, 2026	6.98	7.05	6.86	6.86	6.86	-1.15%	12,915,110
Dec 31, 2025	6.85	6.94	6.77	6.94	6.94	2.36%	7,528,563
Dec 30, 2025	6.82	6.88	6.68	6.78	6.78	-0.73%	4,615,000
Dec 29, 2025	6.89	6.90	6.76	6.83	6.83	-1.01%	5,889,250
Dec 26, 2025	6.83	6.92	6.79	6.90	6.90	0.15%	5,526,400
Dec 25, 2025	6.75	6.92	6.75	6.89	6.89	1.62%	5,052,640
Dec 24, 2025	6.79	6.84	6.71	6.78	6.78	0.15%	4,954,001
Dec 23, 2025	6.95	6.98	6.74	6.77	6.77	-2.87%	6,820,615
Dec 22, 2025	6.82	6.99	6.80	6.97	6.97	2.50%	9,971,100
Dec 19, 2025	6.68	6.82	6.67	6.80	6.80	1.34%	4,792,254
Dec 18, 2025	6.67	6.77	6.61	6.71	6.71	0.60%	5,698,875
Dec 17, 2025	6.65	6.74	6.55	6.67	6.67	-0.15%	7,145,750
Dec 16, 2025	6.75	6.84	6.62	6.68	6.68	-1.76%	7,216,050
Dec 15, 2025	6.59	6.86	6.56	6.80	6.80	1.95%	12,353,850
Dec 12, 2025	6.81	6.86	6.62	6.67	6.67	-1.48%	7,733,800
Dec 11, 2025	6.88	6.91	6.74	6.77	6.77	-1.46%	6,991,000
Dec 10, 2025	6.90	6.95	6.82	6.87	6.87	-0.43%	6,163,900
Dec 9, 2025	6.95	7.01	6.90	6.90	6.90	-1.29%	8,427,818
Dec 8, 2025	7.11	7.12	6.96	6.99	6.99	-0.85%	8,892,998
Dec 5, 2025	6.85	7.15	6.83	7.05	7.05	2.32%	15,892,300
Dec 4, 2025	6.90	6.93	6.81	6.89	6.89	-0.29%	5,893,788
Dec 3, 2025	7.01	7.08	6.87	6.91	6.91	-1.43%	9,316,860
Dec 2, 2025	6.92	7.02	6.85	7.01	7.01	1.45%	8,891,128
Dec 1, 2025	6.87	6.98	6.84	6.91	6.91	0.44%	10,303,800
Nov 28, 2025	6.86	6.89	6.78	6.88	6.88	0.88%	7,523,217
Nov 27, 2025	6.72	6.87	6.68	6.82	6.82	1.04%	8,551,200
Nov 26, 2025	6.85	6.90	6.73	6.75	6.75	-1.46%	12,452,310
Nov 25, 2025	6.96	7.10	6.83	6.85	6.85	-0.58%	13,225,700
Nov 24, 2025	6.78	6.98	6.73	6.89	6.89	1.62%	18,425,500
Nov 21, 2025	6.98	7.33	6.75	6.78	6.78	-2.87%	22,700,950
Nov 20, 2025	6.97	7.02	6.81	6.98	6.98	0.58%	9,809,250
Nov 19, 2025	7.00	7.07	6.90	6.94	6.94	-1.14%	9,381,750
Nov 18, 2025	7.04	7.16	6.98	7.02	7.02	-1.40%	9,558,850
Nov 17, 2025	7.01	7.22	6.97	7.12	7.12	1.57%	15,985,750