Skip to main content
Arctic Stream S.A. (BVB:AST)
Romania flag Romania · Delayed Price · Currency is RON
19.75
0.00 (0.00%)
At close: Mar 2, 2026

Arctic Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202619.7519.7519.7519.7519.75-200
Mar 2, 202619.7519.7519.5519.7519.75-434
Feb 27, 202619.6519.9519.6519.7519.75-1.00%226
Feb 26, 202619.6019.9519.6019.9519.95-1.24%817
Feb 25, 202619.9520.2019.9520.2020.202.02%394
Feb 24, 202619.6020.0019.5019.8019.800.51%2,967
Feb 23, 202619.7019.7019.5019.7019.700.25%324
Feb 20, 202619.6019.6519.6019.6519.65-135
Feb 19, 202619.7519.7519.3019.6519.65-0.25%224
Feb 18, 202619.3019.7019.3019.7019.701.29%1,150
Feb 17, 202619.2019.4519.1519.4519.451.04%339
Feb 16, 202619.3019.3019.2519.2519.25-0.77%229
Feb 12, 202619.5019.5019.4019.4019.40-0.51%52
Feb 11, 202619.6019.6019.5019.5019.50-0.51%61
Feb 10, 202619.6019.6019.6019.6019.60-66
Feb 9, 202619.5519.6019.5519.6019.600.26%20
Feb 6, 202619.5519.5519.5519.5519.552.09%40
Feb 5, 202619.5019.5518.8519.1519.15-2.05%1,902
Feb 4, 202619.5519.6019.5519.5519.55-941
Feb 3, 202619.7019.8019.5019.5519.55-0.76%1,412
Feb 2, 202619.7519.8019.7019.7019.70-0.25%660
Jan 30, 202619.6019.7519.6019.7519.75-467
Jan 29, 202619.6019.7519.6019.7519.750.77%107
Jan 28, 202619.6519.7519.6019.6019.60-2,869
Jan 27, 202619.5519.7519.5519.6019.60-0.76%754
Jan 26, 202619.7519.7519.7519.7519.751.80%20
Jan 23, 202619.5519.5519.4019.4019.40-2.02%811
Jan 22, 202619.7019.8019.5019.8019.800.76%963
Jan 21, 202619.6519.6519.6519.6519.65-200
Jan 20, 202619.8019.8019.6519.6519.65-0.25%800
Jan 19, 202619.6519.7019.6519.7019.70-0.76%674
Jan 16, 202619.6019.9019.6019.8519.850.25%659
Jan 15, 202619.7019.8019.6019.8019.801.54%306
Jan 14, 202619.5019.6019.5019.5019.50-1,557
Jan 13, 202619.6019.6019.5019.5019.50-0.51%4,238
Jan 12, 202619.7519.7519.5019.6019.60-0.76%674
Jan 9, 202619.6019.7519.6019.7519.751.28%461
Jan 8, 202619.5019.6019.5019.5019.50-1.27%1,269
Jan 5, 202619.5019.7519.5019.7519.750.77%995
Dec 30, 202519.7019.7019.5019.6019.60-1.01%3,282
Dec 29, 202519.5519.8019.5519.8019.80-381
Dec 23, 202519.6019.8019.5519.8019.801.02%1,025
Dec 22, 202519.7019.8019.6019.6019.60-0.51%441
Dec 19, 202519.8019.8019.7019.7019.70-0.51%790
Dec 17, 202519.8019.8519.8019.8019.80-2,021
Dec 16, 202519.6019.8019.5019.8019.80-611
Dec 15, 202519.7019.8019.7019.8019.801.54%856
Dec 12, 202519.7019.8019.5019.5019.50-0.51%1,181
Dec 11, 202519.8019.8019.6019.6019.60-1.01%84
Dec 10, 202519.5519.8019.5519.8019.801.28%22
Dec 9, 202519.8519.8519.5519.5519.55-1.51%3,263
Dec 8, 202519.6019.8519.6019.8519.850.25%1,419
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