Aeolus Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	6.43	6.47	6.36	6.45	-	0.31%	2,885,100
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
Mar 18, 2026	6.91	7.03	6.90	6.98	6.98	0.87%	6,700,900
Mar 17, 2026	7.08	7.21	6.90	6.92	6.92	-1.98%	10,858,520
Mar 16, 2026	7.29	7.49	7.04	7.06	7.06	-3.68%	12,730,500
Mar 13, 2026	7.39	7.50	7.24	7.33	7.33	-1.35%	12,656,850
Mar 12, 2026	7.16	7.50	7.16	7.43	7.43	3.77%	17,867,800
Mar 11, 2026	7.11	7.19	7.07	7.16	7.16	0.70%	10,457,450
Mar 10, 2026	7.22	7.26	7.05	7.11	7.11	-0.14%	9,814,598
Mar 9, 2026	7.22	7.31	7.01	7.12	7.12	-2.33%	11,745,400
Mar 6, 2026	7.25	7.46	7.23	7.29	7.29	0.55%	10,281,880
Mar 5, 2026	7.42	7.44	7.19	7.25	7.25	0.83%	9,921,903
Mar 4, 2026	7.28	7.39	7.14	7.19	7.19	-2.18%	15,124,900
Mar 3, 2026	7.31	7.63	7.31	7.35	7.35	-0.68%	15,601,950
Mar 2, 2026	7.54	7.57	7.36	7.40	7.40	-2.89%	15,818,160
Feb 27, 2026	7.60	7.66	7.48	7.62	7.62	0.13%	10,350,670