Skip to main content
Aquila Part Prod Com S.A. (BVB:AQ)
Romania flag Romania · Delayed Price · Currency is RON
1.604
+0.012 (0.75%)
At close: Mar 5, 2026

Aquila Part Prod Com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.631.671.601.601.600.75%317,491
Mar 4, 20261.591.611.581.591.590.25%412,998
Mar 3, 20261.671.671.591.591.59-4.80%396,417
Mar 2, 20261.711.711.661.671.67-2.57%710,059
Feb 27, 20261.701.721.681.711.71-3.49%183,380
Feb 26, 20261.801.801.741.771.77-1.55%811,515
Feb 25, 20261.811.821.791.801.80-0.66%506,980
Feb 24, 20261.811.841.811.811.81-0.98%40,966
Feb 23, 20261.861.861.811.831.83-1.61%471,329
Feb 20, 20261.861.861.851.861.860.76%348,283
Feb 19, 20261.861.861.851.851.85-0.65%1,630,964
Feb 18, 20261.841.861.841.861.861.09%33,971
Feb 17, 20261.821.851.821.841.84-448,387
Feb 16, 20261.811.851.811.841.841.55%105,321
Feb 13, 20261.801.821.791.811.81-0.22%312,197
Feb 12, 20261.791.841.791.821.821.34%1,151,459
Feb 11, 20261.831.831.791.791.790.11%568,408
Feb 10, 20261.811.821.791.791.79-1,307,510
Feb 9, 20261.791.811.791.791.79-0.11%46,046
Feb 6, 20261.791.811.791.791.79-0.11%392,643
Feb 5, 20261.801.831.791.791.79-0.33%121,842
Feb 4, 20261.841.851.801.801.80-98,453
Feb 3, 20261.771.851.731.801.803.21%523,007
Feb 2, 20261.741.761.701.741.74-1.47%113,847
Jan 30, 20261.851.851.751.771.77-4.32%465,275
Jan 29, 20261.881.881.701.851.85-1.60%493,584
Jan 28, 20261.711.901.711.881.889.30%928,607
Jan 27, 20261.661.741.661.721.723.86%629,232
Jan 26, 20261.601.661.591.661.663.50%701,395
Jan 23, 20261.591.601.561.601.600.63%423,244
Jan 22, 20261.541.591.521.591.593.38%776,362
Jan 21, 20261.561.561.521.541.54-2.66%310,070
Jan 20, 20261.601.601.541.581.58-0.88%911,750
Jan 19, 20261.601.601.571.591.590.89%400,591
Jan 16, 20261.501.591.501.581.585.33%930,991
Jan 15, 20261.471.501.461.501.502.74%746,083
Jan 14, 20261.471.471.461.461.46-0.54%126,578
Jan 13, 20261.461.471.451.471.471.24%313,329
Jan 12, 20261.451.461.441.451.45-480,050
Jan 9, 20261.421.471.421.451.452.84%912,051
Jan 8, 20261.431.431.411.411.41-0.14%177,191
Jan 5, 20261.411.441.411.411.41-0.28%394,823
Dec 30, 20251.421.421.411.421.420.28%52,523
Dec 29, 20251.431.431.411.411.41-1.40%110,490
Dec 23, 20251.431.441.431.431.430.42%312,679
Dec 22, 20251.431.441.421.431.43-0.28%615,171
Dec 19, 20251.441.441.431.431.43-0.83%417,187
Dec 18, 20251.431.451.421.441.440.70%339,071
Dec 17, 20251.431.431.421.431.43-0.28%92,360
Dec 16, 20251.411.441.411.441.442.28%625,478
Dec 15, 20251.411.411.401.401.40-0.14%308,534
Dec 12, 20251.411.411.401.411.41-0.28%360,847
Dec 11, 20251.401.411.391.411.410.28%639,819
Dec 10, 20251.411.411.391.411.41-0.57%368,998
Dec 9, 20251.411.421.401.411.410.14%313,315
Dec 8, 20251.401.421.391.411.410.86%17,340
Dec 5, 20251.421.421.401.401.40-0.57%32,681
Dec 4, 20251.381.411.381.411.412.33%322,759
Dec 3, 20251.371.381.371.381.380.44%55,887
Dec 2, 20251.391.391.371.371.37-0.29%73,401
Nov 28, 20251.371.381.361.371.370.29%50,623
Nov 27, 20251.381.381.371.371.37-0.15%90,669
Nov 26, 20251.381.381.371.371.37-0.58%550,469
Nov 25, 20251.381.381.371.381.381.32%556,694
Nov 24, 20251.401.401.361.361.36-0.87%1,325,813
Nov 21, 20251.431.431.361.371.37-3.24%619,146
Nov 20, 20251.431.431.421.421.42-0.42%303,013
Nov 19, 20251.421.441.421.431.430.28%574,961
Nov 18, 20251.441.441.421.421.42-0.84%421,764
Nov 17, 20251.431.441.421.431.430.14%304,458
Nov 14, 20251.441.451.431.431.43-0.97%74,556
Nov 13, 20251.461.471.431.451.45-1.77%301,929
Nov 12, 20251.451.471.451.471.470.82%440,243
Nov 11, 20251.451.461.451.461.460.69%50,019
Nov 10, 20251.451.451.441.451.45-93,104
Nov 7, 20251.461.461.441.451.45-394,057
Nov 6, 20251.461.461.451.451.45-0.41%421,260
Nov 5, 20251.461.461.461.461.46-0.27%24,235
Nov 4, 20251.471.471.461.461.46-0.68%17,787
Nov 3, 20251.461.471.461.471.47-40,481
Oct 31, 20251.481.481.461.471.47-0.27%10,487
Oct 30, 20251.461.471.461.471.470.27%21,663
Oct 29, 20251.461.481.461.471.47-0.41%312,381
Oct 28, 20251.451.481.451.481.480.41%496,065
Oct 27, 20251.461.471.451.471.470.27%304,571
Oct 24, 20251.471.471.451.471.47-0.27%342,511
Oct 23, 20251.461.471.461.471.470.55%337,049
Oct 22, 20251.441.461.421.461.461.53%518,469
Oct 21, 20251.421.441.421.441.441.55%304,401
Oct 20, 20251.411.431.401.421.420.57%640,539
Oct 17, 20251.421.421.401.411.41-0.56%301,454
Oct 16, 20251.421.421.411.421.420.14%30,653
Oct 15, 20251.421.421.411.421.42-0.28%312,306
Oct 14, 20251.421.441.421.421.42-0.14%307,795
Oct 13, 20251.431.441.421.421.42-0.97%50,531
Oct 10, 20251.431.441.421.441.440.28%123,153
Oct 9, 20251.421.441.421.431.43-0.42%9,725
Oct 8, 20251.421.441.421.441.440.14%17,797
Oct 7, 20251.421.441.421.441.440.84%24,034
Oct 6, 20251.431.441.421.421.42-0.42%54,377