Aerostar S.A. (BVB:ARS)
Romania
· Delayed Price · Currency is RON 10.10
0.00 (0.00%)
At close: Apr 28, 2026
Aerostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.15 | 9.90 | 10.10 | 10.10 | - | 2,364 |
| Apr 27, 2026 | 10.10 | 10.15 | 9.94 | 10.10 | 10.10 | - | 2,931 |
| Apr 24, 2026 | 10.10 | 10.10 | 9.92 | 10.10 | 10.10 | - | 4,041 |
| Apr 23, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1.81% | 368 |
| Apr 22, 2026 | 9.84 | 10.10 | 9.84 | 9.92 | 9.92 | -0.60% | 560 |
| Apr 21, 2026 | 9.98 | 9.98 | 9.82 | 9.98 | 9.98 | - | 1,733 |
| Apr 20, 2026 | 10.00 | 10.20 | 9.92 | 9.98 | 9.98 | -0.20% | 4,551 |
| Apr 17, 2026 | 9.96 | 10.00 | 9.92 | 10.00 | 10.00 | 0.40% | 4,848 |
| Apr 16, 2026 | 10.00 | 10.10 | 9.96 | 9.96 | 9.96 | -0.40% | 3,557 |
| Apr 15, 2026 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | - | 1,399 |
| Apr 14, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | - | 1,316 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | - | 846 |
| Apr 8, 2026 | 9.92 | 10.00 | 9.90 | 10.00 | 10.00 | 0.81% | 1,087 |
| Apr 7, 2026 | 9.92 | 9.92 | 9.82 | 9.92 | 9.92 | - | 525 |
| Apr 6, 2026 | 9.90 | 9.92 | 9.80 | 9.92 | 9.92 | 0.40% | 1,717 |
| Apr 3, 2026 | 9.92 | 9.92 | 9.84 | 9.88 | 9.88 | 0.61% | 839 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.82 | 9.82 | 9.82 | -1.01% | 1,784 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.84 | 9.92 | 9.92 | -0.80% | 294 |
| Mar 31, 2026 | 9.98 | 10.00 | 9.82 | 10.00 | 10.00 | - | 2,074 |
| Mar 30, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 0.20% | 2,058 |
| Mar 27, 2026 | 10.10 | 10.10 | 9.94 | 9.98 | 9.98 | -0.20% | 2,271 |
| Mar 26, 2026 | 10.25 | 10.30 | 9.98 | 10.00 | 10.00 | -2.44% | 4,907 |
| Mar 25, 2026 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 1.49% | 3,227 |
| Mar 24, 2026 | 10.10 | 10.10 | 9.96 | 10.10 | 10.10 | - | 973 |
| Mar 23, 2026 | 10.20 | 10.20 | 9.92 | 10.10 | 10.10 | - | 1,416 |
| Mar 20, 2026 | 10.15 | 10.20 | 9.92 | 10.10 | 10.10 | -0.49% | 1,745 |
| Mar 19, 2026 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | -0.98% | 4,361 |
| Mar 18, 2026 | 10.35 | 10.40 | 10.05 | 10.25 | 10.25 | 1.99% | 726 |
| Mar 17, 2026 | 10.20 | 10.40 | 10.00 | 10.05 | 10.05 | -0.99% | 11,752 |
| Mar 16, 2026 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | - | 1,702 |
| Mar 13, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 1,787 |
| Mar 12, 2026 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | 1.50% | 2,206 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.94 | 10.00 | 10.00 | -1.96% | 1,376 |
| Mar 10, 2026 | 10.00 | 10.35 | 9.96 | 10.20 | 10.20 | 3.03% | 2,050 |
| Mar 9, 2026 | 10.00 | 10.10 | 9.82 | 9.90 | 9.90 | -2.94% | 1,837 |
| Mar 6, 2026 | 10.50 | 10.50 | 9.86 | 10.20 | 10.20 | -2.39% | 7,433 |
| Mar 5, 2026 | 10.45 | 10.50 | 10.05 | 10.45 | 10.45 | 2.45% | 6,345 |
| Mar 4, 2026 | 10.25 | 10.50 | 10.20 | 10.20 | 10.20 | -0.49% | 988 |
| Mar 3, 2026 | 10.45 | 10.50 | 10.10 | 10.25 | 10.25 | -1.91% | 1,693 |
| Mar 2, 2026 | 10.45 | 10.50 | 10.15 | 10.45 | 10.45 | -0.95% | 1,711 |
| Feb 27, 2026 | 10.40 | 10.70 | 10.00 | 10.55 | 10.55 | 3.94% | 18,794 |
| Feb 26, 2026 | 10.30 | 10.45 | 10.15 | 10.15 | 10.15 | -2.87% | 3,089 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.00 | 10.45 | 10.45 | -4.13% | 9,565 |
| Feb 24, 2026 | 10.90 | 10.95 | 10.85 | 10.90 | 10.90 | - | 7,775 |
| Feb 23, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.31% | 20,934 |
| Feb 20, 2026 | 10.60 | 10.80 | 10.30 | 10.45 | 10.45 | -0.48% | 10,504 |
| Feb 19, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | 4,784 |
| Feb 18, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -2.88% | 2,422 |
| Feb 17, 2026 | 10.25 | 10.40 | 10.05 | 10.40 | 10.40 | 0.97% | 1,096 |
| Feb 16, 2026 | 10.20 | 10.30 | 9.92 | 10.30 | 10.30 | 4.04% | 1,058 |
| Feb 13, 2026 | 10.00 | 10.00 | 9.84 | 9.90 | 9.90 | -1.00% | 4,815 |
| Feb 12, 2026 | 10.50 | 10.50 | 9.70 | 10.00 | 10.00 | -4.76% | 6,296 |
| Feb 11, 2026 | 10.40 | 10.50 | 9.74 | 10.50 | 10.50 | 0.96% | 7,411 |
| Feb 10, 2026 | 10.40 | 10.45 | 10.35 | 10.40 | 10.40 | - | 6,184 |
| Feb 9, 2026 | 10.35 | 10.45 | 10.15 | 10.40 | 10.40 | 0.48% | 3,048 |
| Feb 6, 2026 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | -0.48% | 566 |
| Feb 5, 2026 | 10.45 | 10.45 | 10.10 | 10.40 | 10.40 | - | 2,181 |
| Feb 4, 2026 | 10.45 | 10.45 | 10.10 | 10.40 | 10.40 | -0.48% | 2,695 |
| Feb 3, 2026 | 10.40 | 10.50 | 10.10 | 10.45 | 10.45 | 3.98% | 2,657 |
| Feb 2, 2026 | 10.20 | 10.20 | 9.90 | 10.05 | 10.05 | -3.83% | 5,689 |
| Jan 30, 2026 | 10.40 | 10.60 | 10.30 | 10.45 | 10.45 | 0.48% | 1,618 |
| Jan 29, 2026 | 10.40 | 10.65 | 9.82 | 10.40 | 10.40 | 0.48% | 12,682 |
| Jan 28, 2026 | 9.56 | 10.85 | 9.56 | 10.35 | 10.35 | 7.81% | 21,371 |
| Jan 27, 2026 | 9.66 | 9.68 | 9.52 | 9.60 | 9.60 | -0.41% | 2,565 |
| Jan 26, 2026 | 9.66 | 9.66 | 9.50 | 9.64 | 9.64 | -0.21% | 3,051 |
| Jan 23, 2026 | 9.68 | 9.68 | 9.60 | 9.66 | 9.66 | - | 475 |
| Jan 22, 2026 | 9.64 | 9.88 | 9.58 | 9.66 | 9.66 | 0.21% | 5,372 |
| Jan 21, 2026 | 9.78 | 9.78 | 9.60 | 9.64 | 9.64 | -1.63% | 3,899 |
| Jan 20, 2026 | 9.92 | 9.96 | 9.68 | 9.80 | 9.80 | - | 6,002 |
| Jan 19, 2026 | 9.96 | 9.96 | 9.50 | 9.80 | 9.80 | -1.61% | 5,235 |
| Jan 16, 2026 | 9.70 | 10.30 | 9.70 | 9.96 | 9.96 | 2.68% | 24,491 |
| Jan 15, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.19% | 7,421 |
| Jan 14, 2026 | 9.28 | 9.40 | 9.22 | 9.40 | 9.40 | 1.51% | 8,334 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.22 | 9.26 | 9.26 | -1.28% | 2,878 |
| Jan 12, 2026 | 9.32 | 9.38 | 9.26 | 9.38 | 9.38 | - | 4,808 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.30 | 9.38 | 9.38 | 0.21% | 3,544 |
| Jan 8, 2026 | 9.32 | 9.40 | 9.28 | 9.36 | 9.36 | -0.43% | 7,361 |
| Jan 5, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | - | 2,403 |
| Dec 30, 2025 | 9.30 | 9.48 | 9.30 | 9.40 | 9.40 | - | 5,278 |
| Dec 29, 2025 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 2.17% | 9,188 |
| Dec 23, 2025 | 9.22 | 9.22 | 9.00 | 9.20 | 9.20 | -0.22% | 4,850 |
| Dec 22, 2025 | 9.26 | 9.26 | 9.12 | 9.22 | 9.22 | -0.43% | 790 |
| Dec 19, 2025 | 9.08 | 9.26 | 9.08 | 9.26 | 9.26 | - | 278 |
| Dec 18, 2025 | 9.02 | 9.26 | 9.02 | 9.26 | 9.26 | 1.76% | 492 |
| Dec 17, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -0.22% | 2,672 |
| Dec 16, 2025 | 9.00 | 9.30 | 9.00 | 9.12 | 9.12 | - | 13,550 |
| Dec 15, 2025 | 9.18 | 9.18 | 9.00 | 9.12 | 9.12 | -0.65% | 3,292 |
| Dec 12, 2025 | 9.00 | 9.18 | 8.92 | 9.18 | 9.18 | -0.22% | 1,947 |
| Dec 11, 2025 | 9.26 | 9.26 | 8.98 | 9.20 | 9.20 | -0.86% | 3,034 |
| Dec 10, 2025 | 9.10 | 9.30 | 9.08 | 9.28 | 9.28 | 2.88% | 5,555 |
| Dec 9, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% | 46 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.84 | 9.04 | 9.04 | -0.66% | 2,048 |
| Dec 5, 2025 | 9.10 | 9.10 | 9.06 | 9.10 | 9.10 | 0.66% | 1,703 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.04 | 9.04 | 9.04 | -1.53% | 214 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.00 | 9.18 | 9.18 | - | 2,187 |
| Dec 2, 2025 | 9.14 | 9.20 | 8.98 | 9.18 | 9.18 | 0.88% | 940 |
| Nov 28, 2025 | 9.06 | 9.14 | 9.06 | 9.10 | 9.10 | 1.11% | 1,188 |
| Nov 27, 2025 | 8.92 | 9.08 | 8.92 | 9.00 | 9.00 | -1.10% | 1,288 |
| Nov 26, 2025 | 8.94 | 9.10 | 8.94 | 9.10 | 9.10 | 3.17% | 531 |
| Nov 25, 2025 | 9.20 | 9.20 | 8.80 | 8.82 | 8.82 | -4.13% | 3,323 |