Skip to main content
Arctic Stream S.A. (BVB:AST)
Romania flag Romania · Delayed Price · Currency is RON
20.00
+0.10 (0.50%)
At close: Apr 28, 2026

Arctic Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3020.8019.3020.0020.000.50%385
Apr 27, 202619.9019.9019.9019.9019.90-0.50%73
Apr 24, 202619.9020.0019.2520.0020.00-707
Apr 23, 202620.0020.0019.0020.0020.00-2,311
Apr 22, 202620.0020.0020.0020.0020.00-0.50%494
Apr 21, 202620.1020.1019.9020.1020.10-495
Apr 20, 202619.9020.1019.9020.1020.10-0.50%52
Apr 17, 202620.5020.7020.0020.2020.20-0.98%477
Apr 16, 202620.4020.4020.4020.4020.40-15
Apr 15, 202620.2020.4019.8020.4020.400.99%2,214
Apr 14, 202620.0020.2020.0020.2020.201.00%488
Apr 9, 202620.1020.1019.9520.0020.00-638
Apr 8, 202620.0020.0019.9020.0020.00-160
Apr 7, 202619.8020.0019.8020.0020.00-0.99%343
Apr 6, 202619.6520.2019.6520.2020.20-1,220
Apr 3, 202620.2020.2020.2020.2020.201.00%1
Apr 2, 202619.6520.0019.6520.0020.001.01%1,663
Apr 1, 202619.9019.9019.6519.8019.80-0.50%89
Mar 31, 202619.9019.9019.9019.9019.90-0.50%2
Mar 30, 202619.7020.0019.6520.0020.00-2.44%1,340
Mar 27, 202620.5020.5019.6020.5020.50-1.91%304
Mar 26, 202620.6021.0020.5020.9020.90-0.48%510
Mar 25, 202620.5021.0020.4021.0021.001.94%1,386
Mar 23, 202620.0020.6019.2020.6020.60-130
Mar 20, 202620.6020.6020.6020.6020.60-0.96%750
Mar 19, 202620.4020.8020.0020.8020.801.46%112
Mar 18, 202621.0021.1020.5020.5020.50-2.84%302
Mar 17, 202621.1021.1021.1021.1021.10-1
Mar 16, 202621.0021.1020.4021.1021.100.48%120
Mar 13, 202619.6521.1019.6521.0021.006.87%3,878
Mar 12, 202619.5519.6519.5519.6519.650.26%67
Mar 11, 202619.6019.6019.1019.6019.60-51
Mar 10, 202619.4019.6019.1019.6019.60-886
Mar 9, 202619.1019.6019.1019.6019.603.16%40
Mar 6, 202619.7019.7019.0019.0019.00-3.55%1,715
Mar 5, 202619.6019.7019.5519.7019.70-213
Mar 4, 202619.7019.7019.7019.7019.70-0.25%125
Mar 3, 202619.7519.7519.7519.7519.75-200
Mar 2, 202619.7519.7519.5519.7519.75-714
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