SC Aages SA (BVB:AAG)
Romania
· Delayed Price · Currency is RON 4.760
0.00 (0.00%)
At close: Dec 5, 2025
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | - | 1,331 |
| Dec 4, 2025 | 4.73 | 4.87 | 4.73 | 4.76 | 4.76 | -1.86% | 1,411 |
| Dec 3, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 1.46% | 4,213 |
| Dec 2, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 1,589 |
| Nov 28, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.21% | 1,192 |
| Nov 27, 2025 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 2,270 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.69 | 4.74 | 4.74 | - | 1,305 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.67 | 4.74 | 4.74 | 1.07% | 3,694 |
| Nov 24, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.21% | 2,591 |
| Nov 21, 2025 | 4.74 | 4.78 | 4.69 | 4.70 | 4.70 | -1.47% | 11,666 |
| Nov 20, 2025 | 4.70 | 4.77 | 4.69 | 4.77 | 4.77 | -0.21% | 2,585 |
| Nov 19, 2025 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | -0.42% | 1,297 |
| Nov 18, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 1,519 |
| Nov 17, 2025 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 3.24% | 1,605 |
| Nov 14, 2025 | 4.80 | 4.83 | 4.54 | 4.63 | 4.63 | -3.54% | 7,937 |
| Nov 13, 2025 | 4.72 | 4.82 | 4.68 | 4.80 | 4.80 | -2.24% | 9,956 |
| Nov 12, 2025 | 4.91 | 4.97 | 4.91 | 4.91 | 4.91 | - | 3,888 |
| Nov 11, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.91 | -1.41% | 7,432 |
| Nov 10, 2025 | 4.98 | 4.99 | 4.90 | 4.98 | 4.98 | - | 4,804 |
| Nov 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 765 |
| Nov 6, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.20% | 8,624 |
| Nov 5, 2025 | 4.76 | 4.97 | 4.76 | 4.95 | 4.95 | -0.60% | 6,724 |
| Nov 4, 2025 | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | 0.61% | 1,069 |
| Nov 3, 2025 | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | -0.60% | 2,525 |
| Oct 31, 2025 | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | - | 3,943 |
| Oct 30, 2025 | 4.91 | 4.98 | 4.90 | 4.98 | 4.98 | 1.43% | 4,400 |
| Oct 29, 2025 | 4.98 | 4.99 | 4.91 | 4.91 | 4.91 | -1.41% | 4,381 |
| Oct 28, 2025 | 4.94 | 5.00 | 4.93 | 4.98 | 4.98 | 0.81% | 3,691 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 1,604 |
| Oct 24, 2025 | 4.98 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 3,278 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 3,697 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 801 |
| Oct 21, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.20% | 4,733 |
| Oct 20, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | - | 1,393 |
| Oct 17, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 1,868 |
| Oct 16, 2025 | 4.94 | 4.99 | 4.94 | 4.95 | 4.95 | -0.60% | 5,214 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 121 |
| Oct 14, 2025 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | -0.20% | 1,626 |
| Oct 13, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 1,565 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1,297 |
| Oct 9, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | - | 1,183 |
| Oct 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | 1,922 |
| Oct 7, 2025 | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | 0.40% | 4,527 |
| Oct 6, 2025 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.20% | 5,177 |
| Oct 3, 2025 | 4.95 | 4.99 | 4.95 | 4.96 | 4.96 | -0.60% | 3,488 |
| Oct 2, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 4,859 |
| Oct 1, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 1,822 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.93 | 5.00 | 5.00 | - | 3,466 |
| Sep 29, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 9,897 |
| Sep 26, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 267 |
| Sep 25, 2025 | 4.98 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 5,418 |
| Sep 24, 2025 | 4.98 | 5.00 | 4.93 | 5.00 | 5.00 | - | 1,275 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | -1.57% | 1,978 |
| Sep 22, 2025 | 5.00 | 5.08 | 4.98 | 5.08 | 5.08 | 0.79% | 3,224 |
| Sep 19, 2025 | 5.02 | 5.04 | 4.98 | 5.04 | 5.04 | 0.40% | 7,179 |
| Sep 18, 2025 | 5.06 | 5.10 | 5.00 | 5.02 | 5.02 | 0.60% | 2,619 |
| Sep 17, 2025 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -0.20% | 933 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | -1.96% | 4,111 |
| Sep 15, 2025 | 5.02 | 5.20 | 4.98 | 5.10 | 5.10 | 1.59% | 9,305 |
| Sep 12, 2025 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | -0.40% | 2,365 |
| Sep 11, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -0.79% | 1,423 |
| Sep 10, 2025 | 5.08 | 5.08 | 4.98 | 5.08 | 5.08 | - | 1,858 |
| Sep 9, 2025 | 5.00 | 5.08 | 4.99 | 5.08 | 5.08 | - | 5,910 |
| Sep 8, 2025 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | -0.39% | 2,549 |
| Sep 5, 2025 | 5.02 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 7,925 |
| Sep 4, 2025 | 5.06 | 5.06 | 4.93 | 5.00 | 5.00 | -0.79% | 2,348 |
| Sep 3, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 1,158 |
| Sep 2, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | - | 290 |
| Sep 1, 2025 | 4.99 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | 2,317 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.91 | 4.92 | 4.92 | 0.20% | 2,568 |
| Aug 28, 2025 | 5.16 | 5.18 | 4.84 | 4.91 | 4.91 | -5.21% | 23,620 |
| Aug 27, 2025 | 5.22 | 5.36 | 5.16 | 5.18 | 5.18 | -1.52% | 2,985 |
| Aug 26, 2025 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | -1.50% | 2,092 |
| Aug 25, 2025 | 5.30 | 5.48 | 5.22 | 5.34 | 5.34 | - | 5,222 |
| Aug 22, 2025 | 5.40 | 5.50 | 5.30 | 5.34 | 5.34 | -1.48% | 7,796 |
| Aug 21, 2025 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | -2.17% | 8,153 |
| Aug 19, 2025 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 0.36% | 974 |
| Aug 18, 2025 | 5.46 | 5.54 | 5.46 | 5.52 | 5.52 | -0.36% | 2,552 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.46 | 5.54 | 5.54 | 0.36% | 1,285 |
| Aug 13, 2025 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | -0.36% | 330 |
| Aug 12, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 1,067 |
| Aug 11, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.36% | 2,294 |
| Aug 8, 2025 | 5.50 | 5.54 | 5.50 | 5.52 | 5.52 | 0.36% | 1,790 |
| Aug 7, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 4,524 |
| Aug 6, 2025 | 5.54 | 5.54 | 5.48 | 5.54 | 5.54 | - | 8,216 |
| Aug 5, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 2,225 |
| Aug 4, 2025 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | - | 2,470 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | -1.07% | 1,280 |
| Jul 31, 2025 | 5.58 | 5.60 | 5.54 | 5.60 | 5.60 | 1.45% | 3,480 |
| Jul 30, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.52 | -0.36% | 1,906 |
| Jul 29, 2025 | 5.52 | 5.56 | 5.52 | 5.54 | 5.54 | - | 816 |
| Jul 28, 2025 | 5.54 | 5.60 | 5.52 | 5.54 | 5.54 | -1.07% | 1,142 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | - | 399 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 997 |
| Jul 23, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | - | 911 |
| Jul 22, 2025 | 5.48 | 5.60 | 5.46 | 5.60 | 5.60 | - | 1,965 |
| Jul 21, 2025 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | - | 1,227 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.48 | 5.60 | 5.60 | - | 2,073 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,055 |
| Jul 16, 2025 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 1,925 |