Skip to main content
Aerostar S.A. (BVB:ARS)
Romania flag Romania · Delayed Price · Currency is RON
9.04
-0.14 (-1.53%)
At close: Dec 4, 2025

Aerostar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.109.109.069.109.100.66%1,703
Dec 4, 20259.189.189.049.049.04-1.53%214
Dec 3, 20259.149.189.009.189.18-2,187
Dec 2, 20259.149.208.989.189.180.88%940
Nov 28, 20259.069.149.069.109.101.11%1,188
Nov 27, 20258.929.088.929.009.00-1.10%1,288
Nov 26, 20258.949.108.949.109.103.17%531
Nov 25, 20259.209.208.808.828.82-4.13%3,323
Nov 24, 20259.009.268.849.209.205.50%2,960
Nov 21, 20259.109.108.648.728.72-3.54%2,749
Nov 20, 20259.249.249.029.049.04-1.95%1,535
Nov 19, 20259.189.229.049.229.220.22%1,388
Nov 18, 20259.269.269.209.209.20-0.65%765
Nov 17, 20259.309.309.209.269.26-681
Nov 14, 20259.269.289.169.269.260.43%725
Nov 13, 20259.209.309.109.229.220.44%1,984
Nov 12, 20259.269.269.109.189.18-0.86%3,861
Nov 11, 20259.309.309.229.269.26-0.22%2,063
Nov 10, 20259.309.309.189.289.28-2,013
Nov 7, 20259.109.309.009.289.282.65%992
Nov 6, 20259.049.189.049.049.040.44%2,941
Nov 5, 20259.009.189.009.009.00-1.53%1,605
Nov 4, 20259.149.149.009.149.14-208
Nov 3, 20259.149.168.989.149.14-515
Oct 31, 20258.949.148.949.149.140.44%341
Oct 30, 20259.009.109.009.109.10-0.44%313
Oct 29, 20259.009.168.949.149.14-1,915
Oct 28, 20258.809.148.809.149.143.86%882
Oct 27, 20259.009.068.728.808.80-2.22%2,583
Oct 24, 20259.289.288.969.009.00-3.02%1,222
Oct 23, 20259.169.349.029.289.283.11%776
Oct 22, 20259.189.188.989.009.00-454
Oct 21, 20259.109.209.009.009.00-2.17%4,182
Oct 20, 20259.189.389.009.209.200.44%1,301
Oct 17, 20259.209.209.009.169.161.78%1,580
Oct 16, 20259.209.208.949.009.00-0.66%3,829
Oct 15, 20259.209.209.049.069.06-1.52%1,409
Oct 14, 20259.289.289.109.209.20-404
Oct 13, 20259.309.309.109.209.20-1,889
Oct 10, 20259.329.329.209.209.20-1,510
Oct 9, 20259.389.389.209.209.20-2.13%1,178
Oct 8, 20259.209.409.209.409.400.21%629
Oct 7, 20259.409.489.209.389.38-1.05%3,604
Oct 6, 20259.369.489.369.489.480.42%2,959
Oct 3, 20259.429.449.189.449.440.21%605
Oct 2, 20259.229.429.149.429.421.95%2,162
Oct 1, 20259.389.389.209.249.24-1.49%826
Sep 30, 20259.389.389.229.389.381.74%1,774
Sep 29, 20259.509.509.209.229.22-2.95%3,993
Sep 26, 20259.309.509.309.509.50-2,246
Sep 25, 20259.309.509.189.509.500.21%3,110
Sep 24, 20259.489.489.169.489.483.72%363
Sep 23, 20259.429.469.049.149.14-2.97%4,357
Sep 22, 20259.609.789.429.429.42-1.87%5,355
Sep 19, 20259.589.749.589.609.60-0.83%1,265
Sep 18, 20259.589.689.589.689.681.04%3,510
Sep 17, 20259.489.589.489.589.581.70%960
Sep 16, 20259.489.489.429.429.42-0.63%176
Sep 15, 20259.469.589.209.489.480.21%1,431
Sep 12, 20259.409.469.329.469.460.64%1,918
Sep 11, 20259.509.509.309.409.40-0.84%2,776
Sep 10, 20259.569.609.489.489.480.42%2,628
Sep 9, 20259.449.569.409.449.44-0.42%956
Sep 8, 20259.289.509.289.489.482.16%1,997
Sep 5, 20259.329.329.289.289.28-0.22%54
Sep 4, 20259.529.609.309.309.30-3.33%610
Sep 3, 20259.389.669.389.629.622.56%1,437
Sep 2, 20259.769.769.249.389.38-3.89%4,849
Sep 1, 20258.969.788.969.769.769.17%13,577
Aug 29, 20258.868.948.868.948.940.90%331
Aug 28, 20259.009.008.868.868.86-1.12%2,682
Aug 27, 20258.988.988.968.968.960.22%566
Aug 26, 20258.988.988.928.948.94-4,196
Aug 25, 20258.988.988.948.948.940.45%132
Aug 22, 20258.928.928.908.908.90-1,417
Aug 21, 20259.009.008.908.908.90-1.11%719
Aug 20, 20259.009.009.009.009.00-906
Aug 19, 20258.909.048.909.009.00-0.22%6,546
Aug 18, 20259.009.028.909.029.020.22%1,715
Aug 14, 20259.009.008.889.009.00-1,250
Aug 13, 20259.009.008.909.009.00-969
Aug 12, 20258.989.028.909.009.00-3,973
Aug 11, 20258.989.028.969.009.000.90%2,143
Aug 8, 20258.909.008.908.928.92-0.89%889
Aug 7, 20259.009.029.009.009.001.12%703
Aug 6, 20258.989.028.908.908.90-0.89%3,336
Aug 5, 20258.908.988.908.988.980.67%409
Aug 4, 20258.889.028.888.928.92-0.89%1,639
Aug 1, 20258.909.048.909.009.001.81%1,284
Jul 31, 20258.869.068.828.848.84-0.67%5,495
Jul 30, 20258.969.008.908.908.90-0.67%3,267
Jul 29, 20258.988.988.968.968.961.13%400
Jul 28, 20258.989.008.868.868.86-3,869
Jul 25, 20258.869.028.868.868.861.61%3,325
Jul 24, 20258.968.968.588.728.72-2.68%6,654
Jul 23, 20259.009.008.968.968.96-0.44%1,675
Jul 22, 20259.009.008.969.009.00-1,656
Jul 21, 20259.089.089.009.009.00-0.88%1,545
Jul 18, 20259.069.089.009.089.08-558
Jul 17, 20259.129.128.949.089.08-0.44%670