Skip to main content
Aerostar S.A. (BVB:ARS)
Romania flag Romania · Delayed Price · Currency is RON
10.25
-0.20 (-1.91%)
At close: Mar 3, 2026

Aerostar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202610.4510.5010.1010.2510.25-1.91%1,693
Mar 2, 202610.4510.5010.1510.4510.45-0.95%1,711
Feb 27, 202610.4010.7010.0010.5510.553.94%18,794
Feb 26, 202610.3010.4510.1510.1510.15-2.87%3,089
Feb 25, 202610.9010.9010.0010.4510.45-4.13%9,565
Feb 24, 202610.9010.9510.8510.9010.90-7,775
Feb 23, 202610.5010.9010.5010.9010.904.31%20,934
Feb 20, 202610.6010.8010.3010.4510.45-0.48%10,504
Feb 19, 202610.0010.5010.0010.5010.503.96%4,784
Feb 18, 202610.3010.3010.0010.1010.10-2.88%2,422
Feb 17, 202610.2510.4010.0510.4010.400.97%1,096
Feb 16, 202610.2010.309.9210.3010.304.04%1,058
Feb 13, 202610.0010.009.849.909.90-1.00%4,815
Feb 12, 202610.5010.509.7010.0010.00-4.76%6,296
Feb 11, 202610.4010.509.7410.5010.500.96%7,411
Feb 10, 202610.4010.4510.3510.4010.40-6,184
Feb 9, 202610.3510.4510.1510.4010.400.48%3,048
Feb 6, 202610.1510.3510.1510.3510.35-0.48%566
Feb 5, 202610.4510.4510.1010.4010.40-2,181
Feb 4, 202610.4510.4510.1010.4010.40-0.48%2,695
Feb 3, 202610.4010.5010.1010.4510.453.98%2,657
Feb 2, 202610.2010.209.9010.0510.05-3.83%5,689
Jan 30, 202610.4010.6010.3010.4510.450.48%1,618
Jan 29, 202610.4010.659.8210.4010.400.48%12,682
Jan 28, 20269.5610.859.5610.3510.357.81%21,371
Jan 27, 20269.669.689.529.609.60-0.41%2,565
Jan 26, 20269.669.669.509.649.64-0.21%3,051
Jan 23, 20269.689.689.609.669.66-475
Jan 22, 20269.649.889.589.669.660.21%5,372
Jan 21, 20269.789.789.609.649.64-1.63%3,899
Jan 20, 20269.929.969.689.809.80-6,002
Jan 19, 20269.969.969.509.809.80-1.61%5,235
Jan 16, 20269.7010.309.709.969.962.68%24,491
Jan 15, 20269.409.709.409.709.703.19%7,421
Jan 14, 20269.289.409.229.409.401.51%8,334
Jan 13, 20269.409.409.229.269.26-1.28%2,878
Jan 12, 20269.329.389.269.389.38-4,808
Jan 9, 20269.409.409.309.389.380.21%3,544
Jan 8, 20269.329.409.289.369.36-0.43%7,361
Jan 5, 20269.329.409.329.409.40-2,403
Dec 30, 20259.309.489.309.409.40-5,278
Dec 29, 20259.229.409.229.409.402.17%9,188
Dec 23, 20259.229.229.009.209.20-0.22%4,850
Dec 22, 20259.269.269.129.229.22-0.43%790
Dec 19, 20259.089.269.089.269.26-278
Dec 18, 20259.029.269.029.269.261.76%492
Dec 17, 20259.289.289.109.109.10-0.22%2,672
Dec 16, 20259.009.309.009.129.12-13,550
Dec 15, 20259.189.189.009.129.12-0.65%3,292
Dec 12, 20259.009.188.929.189.18-0.22%1,947
Dec 11, 20259.269.268.989.209.20-0.86%3,034
Dec 10, 20259.109.309.089.289.282.88%5,555
Dec 9, 20259.029.029.029.029.02-0.22%46
Dec 8, 20259.109.108.849.049.04-0.66%2,048
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