Skip to main content
Arctic Stream S.A. (BVB:AST)
Romania flag Romania · Delayed Price · Currency is RON
19.80
+0.20 (1.02%)
At close: Dec 5, 2025

Arctic Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6019.8019.6019.8019.801.02%480
Dec 4, 202519.6019.9019.6019.6019.60-1.26%155
Dec 3, 202519.6019.9019.6019.8519.85-3,566
Dec 2, 202519.8019.8519.5019.8519.851.28%735
Nov 28, 202519.8019.9019.5519.6019.60-1.26%1,063
Nov 27, 202519.8519.8519.8519.8519.85-0.25%183
Nov 26, 202519.8519.9019.8019.9019.900.51%964
Nov 25, 202519.8019.8519.8019.8019.80-0.25%1,544
Nov 24, 202519.8019.8519.7519.8519.85-1,030
Nov 21, 202519.8019.8519.7019.8519.850.25%2,922
Nov 20, 202519.8019.8519.7019.8019.80-658
Nov 19, 202519.8519.8519.8019.8019.80-0.50%1,173
Nov 18, 202519.6519.9019.6519.9019.900.51%569
Nov 17, 202519.8019.8019.7019.8019.80-2,057
Nov 14, 202519.7519.9019.7519.8019.80-0.25%1,521
Nov 13, 202519.7519.8519.7519.8519.850.76%225
Nov 12, 202519.8519.8519.7019.7019.70-0.76%574
Nov 11, 202519.6019.9019.6019.8519.850.25%2,510
Nov 10, 202519.8019.8019.4519.8019.80-1,677
Nov 7, 202519.8019.9019.7019.8019.80-0.50%4,911
Nov 6, 202519.9019.9519.7519.9019.90-1,367
Nov 5, 202519.8019.9519.8019.9019.90-807
Nov 4, 202519.8519.9019.7519.9019.900.25%762
Nov 3, 202519.9019.9519.8019.8519.85-0.50%829
Oct 31, 202519.9019.9519.8019.9519.95-746
Oct 29, 202519.9519.9519.7019.9519.95-0.25%931
Oct 28, 202519.7520.0019.7520.0020.002.04%1,275
Oct 27, 202519.8019.9019.6019.6019.60-2.00%427
Oct 24, 202519.8020.0019.5020.0020.000.50%1,070
Oct 23, 202520.0020.0019.7519.9019.90-0.50%997
Oct 22, 202519.8520.0019.8020.0020.000.50%1,244
Oct 21, 202519.8019.9019.8019.9019.900.51%23,178
Oct 20, 202519.9519.9519.8019.8019.80-0.75%1,253
Oct 17, 202519.9519.9519.9519.9519.95-472
Oct 16, 202519.7519.9519.7519.9519.950.25%816
Oct 15, 202519.9019.9019.9019.9019.90-637
Oct 14, 202519.8019.9019.7019.9019.900.51%768
Oct 13, 202519.8519.9019.8019.8019.80-0.50%1,225
Oct 10, 202519.8019.9019.7019.9019.90-1,576
Oct 9, 202519.7519.9019.7519.9019.900.76%626
Oct 8, 202519.8019.8019.7519.7519.75-0.25%482
Oct 7, 202519.8020.0019.8019.8019.80-808
Oct 6, 202519.7520.0019.7519.8019.80-1.00%691
Oct 3, 202520.0020.0019.7520.0020.001.27%186
Oct 2, 202519.8019.8019.7019.7519.75-0.25%1,082
Oct 1, 202519.8020.0019.8019.8019.80-1,299
Sep 30, 202519.8019.8519.7519.8019.80-1,201
Sep 29, 202520.3020.3019.8019.8019.80-1.00%1,709
Sep 26, 202520.1020.1020.0020.0020.00-0.50%1,003
Sep 25, 202520.1020.1020.1020.1020.10-300
Sep 24, 202520.1020.1020.1020.1020.10-0.50%300
Sep 23, 202520.2020.2020.2020.2020.20-2.88%180
Sep 22, 202520.0020.9020.0020.8020.801.96%1,227
Sep 19, 202520.2020.4020.0020.4020.400.99%368
Sep 17, 202519.7020.2019.7020.2020.202.02%422
Sep 16, 202520.2020.2019.8019.8019.800.76%473
Sep 15, 202520.2020.2019.6519.6519.65-1.75%283
Sep 12, 202519.9020.3019.2520.0020.00-2.91%3,361
Sep 11, 202521.0021.2019.8020.6020.60-1,518
Sep 10, 202520.6020.6020.6020.6020.60-95
Sep 9, 202520.6020.8020.0020.6020.600.49%3,997
Sep 8, 202520.6020.6020.5020.5020.50-0.97%145
Sep 5, 202520.6020.7020.5020.7020.700.49%1,796
Sep 4, 202520.8020.8020.3020.6020.60-0.48%511
Sep 3, 202520.0020.9020.0020.7020.704.55%4,923
Sep 2, 202520.2020.2019.8019.8019.80-1.98%664
Sep 1, 202520.9020.9020.1020.2020.20-3.35%1,068
Aug 29, 202520.9021.1020.6020.9020.900.48%490
Aug 28, 202520.9021.0020.4020.8020.80-4.15%7,009
Aug 27, 202521.6021.7021.2021.7021.702.84%178
Aug 26, 202521.6021.6021.1021.1021.10-2.31%714
Aug 25, 202521.5021.6021.0021.6021.602.86%6,841
Aug 22, 202521.5021.8021.0021.0021.002.94%10,754
Aug 20, 202519.8020.4019.8020.4020.40-1.45%63
Aug 19, 202519.7020.7019.5020.7020.706.15%1,473
Aug 18, 202519.7520.1019.5019.5019.50-2.01%124
Aug 14, 202520.1020.1019.5519.9019.90-1.00%389
Aug 13, 202520.1020.1019.6020.1020.10-4,996
Aug 12, 202519.5520.1019.5520.1020.102.81%2,474
Aug 11, 202519.9019.9019.5519.5519.55-1.76%185
Aug 8, 202520.0020.0019.5019.9019.901.79%347
Aug 7, 202519.9520.1019.5519.5519.55-0.26%1,040
Aug 6, 202519.9019.9019.6019.6019.601.82%30
Aug 5, 202519.5019.9019.2019.2519.25-3.27%1,952
Aug 4, 202519.5019.9019.5019.9019.901.02%486
Aug 1, 202519.5019.7019.5019.7019.701.03%397
Jul 31, 202519.8019.8019.3019.5019.50-1.52%1,944
Jul 30, 202519.7020.3019.6519.8019.80-1.00%793
Jul 29, 202520.3020.6020.0020.0020.00-0.99%1,204
Jul 28, 202521.0021.0020.2020.2020.20-3.81%1,284
Jul 25, 202520.9021.0020.9021.0021.00-2.33%179
Jul 24, 202521.5021.5020.9021.5021.500.94%153
Jul 23, 202521.6021.6021.2021.3021.30-57
Jul 22, 202521.2021.7021.2021.3021.300.47%1,395
Jul 21, 202521.0021.2021.0021.2021.200.95%1,149
Jul 18, 202520.9021.2020.9021.0021.00-760
Jul 17, 202520.9021.0020.8021.0021.00-455
Jul 16, 202521.0021.1020.7021.0021.00-930
Jul 15, 202521.0021.1020.7021.0021.00-0.47%744
Jul 14, 202521.0021.2021.0021.1021.10-230