Aquila Part Prod Com S.A. (BVB:AQ)
Romania
· Delayed Price · Currency is RON 1.400
-0.008 (-0.57%)
At close: Dec 5, 2025
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.57% | 32,681 |
| Dec 4, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.33% | 322,759 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.44% | 55,887 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.29% | 73,401 |
| Nov 28, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.29% | 50,623 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.15% | 90,669 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.58% | 550,469 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 1.32% | 556,694 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -0.87% | 1,325,813 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -3.24% | 619,146 |
| Nov 20, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.42% | 303,013 |
| Nov 19, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.28% | 574,961 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.84% | 421,764 |
| Nov 17, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.14% | 304,458 |
| Nov 14, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.97% | 74,556 |
| Nov 13, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -1.77% | 301,929 |
| Nov 12, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.82% | 440,243 |
| Nov 11, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 50,019 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 93,104 |
| Nov 7, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 394,057 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.41% | 421,260 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.27% | 24,235 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 17,787 |
| Nov 3, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 40,481 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.27% | 10,487 |
| Oct 30, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | 21,663 |
| Oct 29, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.41% | 312,381 |
| Oct 28, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.41% | 496,065 |
| Oct 27, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.27% | 304,571 |
| Oct 24, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.27% | 342,511 |
| Oct 23, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.55% | 337,049 |
| Oct 22, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.53% | 518,469 |
| Oct 21, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.55% | 304,401 |
| Oct 20, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.57% | 640,539 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.56% | 301,454 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.14% | 30,653 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.28% | 312,306 |
| Oct 14, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.14% | 307,795 |
| Oct 13, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.97% | 50,531 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.28% | 123,153 |
| Oct 9, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 9,725 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 17,797 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 24,034 |
| Oct 6, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | 54,377 |
| Oct 3, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 21,673 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 33,463 |
| Oct 1, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 65,023 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 300,722 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 410,204 |
| Sep 26, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.13% | 312,622 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.28% | 303,864 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.68% | 314,100 |
| Sep 23, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 318,944 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.51% | 303,348 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.54% | 350,908 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 14,317 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.56% | 351,598 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 20,305 |
| Sep 15, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 301,023 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.97% | 303,038 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.41% | 25,742 |
| Sep 10, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.26% | 53,642 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 57,037 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 13,473 |
| Sep 5, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.28% | 44,271 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.41% | 347,705 |
| Sep 3, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.26% | 30,910 |
| Sep 2, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.28% | 25,323 |
| Sep 1, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.79% | 84,534 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.41% | 48,630 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 304,191 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.83% | 56,328 |
| Aug 26, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.14% | 311,908 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.55% | 45,586 |
| Aug 22, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.28% | 298,792 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.97% | 35,213 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.41% | 309,097 |
| Aug 19, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.42% | 83,887 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 395,588 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 123,147 |
| Aug 13, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.95% | 353,787 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 478,791 |
| Aug 11, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 339,956 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 319,030 |
| Aug 7, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.15% | 726,846 |
| Aug 6, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.90% | 566,109 |
| Aug 5, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.12% | 166,121 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 62,138 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.97% | 52,321 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.14% | 46,309 |
| Jul 30, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.14% | 596,178 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 302,200 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.10% | 455,688 |
| Jul 25, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.83% | 300,048 |
| Jul 24, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.41% | 146,621 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.12% | 475,432 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.28% | 337,388 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 64,626 |
| Jul 18, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 87,922 |
| Jul 17, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.42% | 306,258 |