Aeolus Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.05	6.12	5.96	5.99	-	-1.64%	1,791,400
Jun 1, 2026	5.92	6.13	5.82	6.09	6.09	3.57%	8,068,663
May 29, 2026	6.04	6.05	5.87	5.88	5.88	-2.49%	5,368,601
May 28, 2026	5.93	6.07	5.87	6.03	6.03	1.01%	6,231,371
May 27, 2026	6.07	6.07	5.87	5.97	5.97	-1.65%	8,326,500
May 26, 2026	6.06	6.14	6.01	6.07	6.07	0.17%	5,797,192
May 25, 2026	6.13	6.21	6.03	6.06	6.06	-1.78%	7,157,889
May 22, 2026	6.16	6.23	6.06	6.17	6.17	0.49%	6,899,562
May 21, 2026	6.21	6.32	6.13	6.14	6.14	-0.49%	8,379,326
May 20, 2026	6.20	6.24	6.12	6.17	6.17	-1.12%	6,352,101
May 19, 2026	6.22	6.30	6.10	6.24	6.24	0.32%	8,710,671
May 18, 2026	6.41	6.43	6.17	6.22	6.22	-3.86%	14,528,130
May 15, 2026	6.60	6.71	6.41	6.47	6.47	-0.31%	10,741,520
May 14, 2026	6.59	6.62	6.46	6.49	6.49	-1.52%	9,569,140
May 13, 2026	6.43	6.72	6.36	6.59	6.59	2.49%	16,318,530
May 12, 2026	6.55	6.63	6.40	6.43	6.43	-1.83%	11,536,700
May 11, 2026	6.62	6.63	6.46	6.55	6.55	-1.21%	14,263,040
May 8, 2026	6.52	6.68	6.46	6.63	6.63	1.84%	13,042,910
May 7, 2026	6.50	6.58	6.49	6.51	6.51	-	10,377,680
May 6, 2026	6.44	6.54	6.35	6.51	6.51	1.88%	14,873,890
Apr 30, 2026	6.49	6.67	6.38	6.39	6.39	0.16%	21,948,100
Apr 29, 2026	6.43	6.45	6.30	6.38	6.38	-1.39%	13,101,690
Apr 28, 2026	6.45	6.50	6.36	6.47	6.47	0.15%	13,755,480
Apr 27, 2026	6.92	6.92	6.35	6.46	6.46	-7.05%	28,295,810
Apr 24, 2026	7.00	7.03	6.86	6.95	6.95	-0.86%	7,401,432
Apr 23, 2026	6.95	7.04	6.85	7.01	7.01	0.43%	11,888,250
Apr 22, 2026	6.99	7.03	6.91	6.98	6.98	-0.71%	10,547,230
Apr 21, 2026	7.15	7.15	6.95	7.03	7.03	-1.68%	13,840,730
Apr 20, 2026	7.09	7.23	7.02	7.15	7.15	0.70%	14,892,050
Apr 17, 2026	7.30	7.30	7.02	7.10	7.10	-2.47%	18,129,000
Apr 16, 2026	7.13	7.32	7.06	7.28	7.28	1.96%	21,823,690
Apr 15, 2026	7.34	7.40	7.08	7.14	7.14	-1.52%	40,420,400
Apr 14, 2026	6.58	7.25	6.58	7.25	7.25	10.02%	31,096,230
Apr 13, 2026	6.66	6.69	6.51	6.59	6.59	-1.35%	10,848,670
Apr 10, 2026	6.71	6.80	6.63	6.68	6.68	-0.45%	9,489,073
Apr 9, 2026	6.71	6.77	6.54	6.71	6.71	-0.15%	10,221,070
Apr 8, 2026	6.56	6.85	6.51	6.72	6.72	3.86%	11,491,500
Apr 7, 2026	6.54	6.54	6.40	6.47	6.47	0.94%	7,328,979
Apr 3, 2026	6.71	6.75	6.39	6.41	6.41	-5.32%	8,952,279
Apr 2, 2026	6.72	6.77	6.63	6.77	6.77	0.59%	8,757,619
Apr 1, 2026	6.72	6.76	6.62	6.73	6.73	2.59%	6,040,450
Mar 31, 2026	6.63	6.73	6.56	6.56	6.56	-1.65%	5,941,224
Mar 30, 2026	6.66	6.73	6.54	6.67	6.67	-0.60%	5,359,600
Mar 27, 2026	6.58	6.73	6.50	6.71	6.71	1.51%	6,604,700
Mar 26, 2026	6.77	6.92	6.57	6.61	6.61	-1.93%	9,674,853
Mar 25, 2026	6.70	6.76	6.58	6.74	6.74	1.35%	7,173,986
Mar 24, 2026	6.47	6.66	6.38	6.65	6.65	4.23%	8,688,429
Mar 23, 2026	6.70	6.70	6.32	6.38	6.38	-5.76%	12,512,650
Mar 20, 2026	6.91	6.91	6.73	6.77	6.77	-0.29%	10,996,900
Mar 19, 2026	6.92	6.94	6.74	6.79	6.79	-2.72%	12,265,100