SC Aages SA (BVB:AAG)
Romania
· Delayed Price · Currency is RON 4.600
-0.060 (-1.29%)
At close: Mar 5, 2026
SC Aages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.66 | 4.67 | 4.60 | 4.60 | 4.60 | -1.29% | 2,542 |
| Mar 4, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | 0.87% | 1,120 |
| Mar 3, 2026 | 4.60 | 4.67 | 4.57 | 4.62 | 4.62 | 1.09% | 4,273 |
| Mar 2, 2026 | 4.73 | 4.73 | 4.50 | 4.57 | 4.57 | -3.38% | 7,209 |
| Feb 27, 2026 | 4.71 | 4.77 | 4.70 | 4.73 | 4.73 | -1.87% | 3,392 |
| Feb 26, 2026 | 4.80 | 4.82 | 4.70 | 4.82 | 4.82 | -1.83% | 6,001 |
| Feb 25, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.20% | 2,453 |
| Feb 24, 2026 | 4.80 | 4.92 | 4.79 | 4.90 | 4.90 | 2.51% | 617 |
| Feb 23, 2026 | 4.80 | 4.91 | 4.72 | 4.78 | 4.78 | -2.05% | 14,240 |
| Feb 20, 2026 | 4.90 | 4.94 | 4.85 | 4.88 | 4.88 | -1.81% | 6,658 |
| Feb 19, 2026 | 4.97 | 4.98 | 4.90 | 4.97 | 4.97 | - | 2,114 |
| Feb 18, 2026 | 4.97 | 4.97 | 4.90 | 4.97 | 4.97 | 1.02% | 1,086 |
| Feb 17, 2026 | 4.92 | 4.97 | 4.92 | 4.92 | 4.92 | - | 5,884 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3,066 |
| Feb 13, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | - | 1,668 |
| Feb 12, 2026 | 4.88 | 4.95 | 4.84 | 4.92 | 4.92 | -0.40% | 8,132 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 1,365 |
| Feb 10, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.81% | 1,415 |
| Feb 9, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.20% | 1,359 |
| Feb 6, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.61% | 2,393 |
| Feb 5, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 995 |
| Feb 4, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 0.20% | 3,354 |
| Feb 3, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 0.41% | 1,670 |
| Feb 2, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | -0.40% | 1,660 |
| Jan 30, 2026 | 4.90 | 4.96 | 4.87 | 4.95 | 4.95 | -0.20% | 4,360 |
| Jan 29, 2026 | 4.91 | 4.96 | 4.87 | 4.96 | 4.96 | 0.81% | 2,607 |
| Jan 28, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -0.61% | 4,964 |
| Jan 27, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 0.81% | 1,262 |
| Jan 26, 2026 | 4.95 | 4.97 | 4.90 | 4.91 | 4.91 | -0.81% | 3,257 |
| Jan 23, 2026 | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | 0.20% | 1,287 |
| Jan 22, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 0.82% | 3,020 |
| Jan 21, 2026 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.20% | 7,232 |
| Jan 20, 2026 | 4.90 | 4.94 | 4.90 | 4.91 | 4.91 | 1.03% | 19,185 |
| Jan 19, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.83% | 1,528 |
| Jan 16, 2026 | 4.85 | 4.89 | 4.82 | 4.82 | 4.82 | -1.23% | 1,699 |
| Jan 15, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 1,105 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.80 | 4.89 | 4.89 | -0.20% | 9,458 |
| Jan 13, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | - | 698 |
| Jan 12, 2026 | 4.90 | 4.92 | 4.80 | 4.90 | 4.90 | 2.08% | 3,001 |
| Jan 9, 2026 | 4.88 | 4.93 | 4.80 | 4.80 | 4.80 | -1.44% | 7,957 |
| Jan 8, 2026 | 4.88 | 4.95 | 4.86 | 4.87 | 4.87 | -1.62% | 14,259 |
| Jan 5, 2026 | 4.89 | 4.95 | 4.86 | 4.95 | 4.95 | - | 1,302 |
| Dec 30, 2025 | 4.95 | 4.95 | 4.88 | 4.95 | 4.95 | - | 68 |
| Dec 29, 2025 | 4.90 | 4.95 | 4.88 | 4.95 | 4.95 | 1.02% | 4,627 |
| Dec 23, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 1,368 |
| Dec 22, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.20% | 238 |
| Dec 19, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | - | 3,526 |
| Dec 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.20% | 1,623 |
| Dec 17, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | - | 1,126 |
| Dec 16, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -1.00% | 1,010 |
| Dec 15, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | - | 1,843 |
| Dec 12, 2025 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 5.73% | 1,943 |
| Dec 11, 2025 | 4.99 | 4.99 | 4.71 | 4.71 | 4.71 | -5.61% | 3,951 |
| Dec 10, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | - | 1,914 |
| Dec 9, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | 1,020 |
| Dec 8, 2025 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 4.62% | 7,750 |
| 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% | 3,138 |
| 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 |