Aquila Part Prod Com S.A. (BVB:AQ)
Romania
· Delayed Price · Currency is RON 1.500
+0.020 (1.35%)
At close: Apr 27, 2026
Aquila Part Prod Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -5.00% | 279,428 |
| Apr 27, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 150,653 |
| Apr 24, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 536,733 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 10,917 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.34% | 42,315 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -2.33% | 480,571 |
| Apr 20, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.54% | 169,109 |
| Apr 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 190,734 |
| Apr 16, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.32% | 1,517,311 |
| Apr 15, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 237,368 |
| Apr 14, 2026 | 1.54 | 1.65 | 1.54 | 1.55 | 1.55 | 0.32% | 43,846 |
| Apr 9, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 130,841 |
| Apr 8, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 2.30% | 199,918 |
| Apr 7, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 3.05% | 1,396,889 |
| Apr 6, 2026 | 1.60 | 1.60 | 1.47 | 1.48 | 1.48 | -2.96% | 238,412 |
| Apr 3, 2026 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -2.31% | 1,618,158 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.52% | 378,778 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.15% | 51,475 |
| Mar 31, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.51% | 28,497 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 301,238 |
| Mar 27, 2026 | 1.52 | 1.61 | 1.51 | 1.61 | 1.61 | 3.21% | 31,573 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 301,754 |
| Mar 25, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 4,694 |
| Mar 24, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.02% | 34,016 |
| Mar 23, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.13% | 301,944 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.13% | 28,956 |
| Mar 19, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 331,103 |
| Mar 18, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 304,711 |
| Mar 17, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.38% | 21,628 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.88% | 300,693 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.50% | 23,977 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 357,378 |
| Mar 11, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 303,870 |
| Mar 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 140,722 |
| Mar 9, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 60,434 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | 36,092 |
| Mar 5, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | 0.75% | 317,491 |
| Mar 4, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.25% | 412,998 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.80% | 396,417 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -2.57% | 710,059 |
| Feb 27, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | -3.49% | 183,380 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.55% | 811,515 |
| Feb 25, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.66% | 506,980 |
| Feb 24, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -0.98% | 40,966 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.61% | 471,329 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.76% | 348,283 |
| Feb 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.65% | 1,630,964 |
| Feb 18, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 33,971 |
| Feb 17, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 448,387 |
| Feb 16, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.55% | 105,321 |
| Feb 13, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | -0.22% | 312,197 |
| Feb 12, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.34% | 1,151,459 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 0.11% | 568,408 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | - | 1,307,510 |
| Feb 9, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.11% | 46,046 |
| Feb 6, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.11% | 392,643 |
| Feb 5, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.33% | 121,842 |
| Feb 4, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | - | 98,453 |
| Feb 3, 2026 | 1.77 | 1.85 | 1.73 | 1.80 | 1.80 | 3.21% | 523,007 |
| Feb 2, 2026 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | -1.47% | 113,847 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -4.32% | 465,275 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.70 | 1.85 | 1.85 | -1.60% | 493,584 |
| Jan 28, 2026 | 1.71 | 1.90 | 1.71 | 1.88 | 1.88 | 9.30% | 928,607 |
| Jan 27, 2026 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 3.86% | 629,232 |
| Jan 26, 2026 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 3.50% | 701,395 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 423,244 |
| Jan 22, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | 3.38% | 776,362 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -2.66% | 310,070 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.88% | 911,750 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.89% | 400,591 |
| Jan 16, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 5.33% | 930,991 |
| Jan 15, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 746,083 |
| Jan 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.54% | 126,578 |
| Jan 13, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.24% | 313,329 |
| Jan 12, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 480,050 |
| Jan 9, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.84% | 912,051 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.14% | 177,191 |
| Jan 5, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -0.28% | 394,823 |
| Dec 30, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.28% | 52,523 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 110,490 |
| Dec 23, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.42% | 312,679 |
| Dec 22, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.28% | 615,171 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 417,187 |
| Dec 18, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 339,071 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.28% | 92,360 |
| Dec 16, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.28% | 625,478 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 308,534 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | 360,847 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.28% | 639,819 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.57% | 368,998 |
| Dec 9, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 313,315 |
| Dec 8, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.86% | 17,340 |
| 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 |