Skip to main content
Avioane Craiova S.A. (BVB:AVIO)
Romania flag Romania · Delayed Price · Currency is RON
2.550
-0.030 (-1.16%)
At close: Apr 28, 2026

Avioane Craiova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.582.582.402.552.55-1.16%1,692
Apr 27, 20262.582.582.582.582.58-1
Apr 23, 20262.402.582.402.582.58-801
Apr 22, 20262.582.582.582.582.58-235
Apr 21, 20262.582.582.582.582.58-152
Apr 20, 20262.502.602.412.582.587.50%452
Apr 17, 20262.472.472.402.402.400.42%2,639
Apr 16, 20262.432.432.302.392.39-2.05%186
Apr 15, 20262.442.442.442.442.44-100
Apr 14, 20262.442.442.442.442.44-0.41%45
Apr 9, 20262.452.452.452.452.450.41%34
Apr 8, 20262.442.462.442.442.446.09%100
Apr 7, 20262.302.302.302.302.30-7.26%2
Apr 6, 20262.752.752.142.482.488.77%202
Apr 3, 20262.282.282.282.282.28-5.00%1
Apr 2, 20262.402.402.382.402.405.26%185
Apr 1, 20262.262.422.262.282.28-5.79%740
Mar 31, 20262.302.422.302.422.42-140
Mar 30, 20262.302.442.262.422.42-0.82%2,030
Mar 27, 20262.342.442.302.442.44-280
Mar 25, 20262.262.442.262.442.44-0.81%847
Mar 24, 20262.282.462.262.462.46-1,600
Mar 23, 20262.302.462.262.462.46-1,185
Mar 20, 20262.482.502.282.462.462.50%2,046
Mar 19, 20262.502.502.242.402.40-6.25%7,694
Mar 18, 20262.562.562.562.562.56-300
Mar 17, 20262.602.602.402.562.56-5.19%6,258
Mar 16, 20262.782.782.602.702.70-2.88%821
Mar 13, 20262.782.782.622.782.78-85
Mar 12, 20262.622.782.622.782.78-2.11%378
Mar 10, 20262.842.842.622.842.848.40%222
Mar 9, 20262.882.882.622.622.62-6.43%885
Mar 6, 20262.722.802.602.802.80-2,593
Mar 5, 20262.902.902.682.802.80-3.45%5,510
Mar 4, 20262.722.902.702.902.90-0.68%1,427
Mar 3, 20262.702.922.702.922.92-182
Mar 2, 20262.922.922.922.922.92-41
Feb 27, 20262.922.922.922.922.922.82%1,600
Feb 26, 20262.862.862.842.842.84-4.70%3,261
Feb 23, 20262.982.982.982.982.98-440
Feb 20, 20262.922.982.862.982.982.05%1,688
Feb 19, 20262.842.982.842.922.926.57%3,257
Feb 18, 20262.902.902.742.742.74-1.44%500
Feb 17, 20262.762.802.762.782.78-4.79%154
Feb 16, 20262.922.922.922.922.92-101
Feb 13, 20262.762.922.762.922.92-0.68%4,155
Feb 12, 20262.962.962.942.942.94-0.68%25
Feb 11, 20262.842.982.842.962.964.23%7,203
Feb 10, 20262.802.842.802.842.841.43%903
Feb 9, 20262.722.802.602.802.800.72%742
Feb 6, 20262.802.802.722.782.78-6,498
Feb 5, 20262.862.862.782.782.78-540
Feb 4, 20262.782.782.782.782.78-2.80%6,150
Feb 3, 20262.782.882.782.862.86-0.69%1,913
Feb 2, 20262.782.882.782.882.88-3,250
Jan 30, 20262.782.902.782.882.88-0.69%3,736
Jan 29, 20262.802.902.782.902.900.69%4,594
Jan 28, 20262.802.922.802.882.88-1.37%7,486
Jan 27, 20262.742.922.742.922.927.35%5,518
Jan 26, 20262.602.742.602.722.720.74%1,776
Jan 23, 20262.542.702.542.702.70-11,006
Jan 22, 20262.522.702.522.702.703.85%533
Jan 21, 20262.682.682.602.602.60-2.99%504
Jan 20, 20262.582.702.582.682.683.88%4,788
Jan 19, 20262.582.582.562.582.58-6,749
Jan 16, 20262.602.642.582.582.58-0.77%4,553
Jan 15, 20262.542.662.542.602.60-2.26%918
Jan 14, 20262.582.702.502.662.66-2.21%14,613
Jan 13, 20262.642.722.602.722.72-1.45%1,895
Jan 12, 20262.782.782.642.762.76-805
Jan 9, 20262.902.922.502.762.76-3.50%9,231
Jan 8, 20262.742.862.702.862.864.38%4,826
Jan 5, 20262.682.782.622.742.742.24%1,600
Dec 30, 20252.622.682.622.682.682.29%725
Dec 29, 20252.582.622.582.622.624.80%1,412
Dec 23, 20252.562.602.502.502.50-2.34%4,385
Dec 22, 20252.562.562.502.562.56-975
Dec 19, 20252.462.562.462.562.563.23%1,144
Dec 18, 20252.542.562.482.482.48-0.80%329
Dec 17, 20252.522.522.502.502.50-510
Dec 16, 20252.502.502.402.502.50-3,796
Dec 15, 20252.422.502.402.502.50-7,310
Dec 12, 20252.502.502.502.502.505.93%42
Dec 11, 20252.422.422.362.362.36-5.60%7,577
Dec 10, 20252.382.502.382.502.504.17%431
Dec 9, 20252.502.502.402.402.40-4.00%4,225
Dec 8, 20252.382.502.382.502.50-185
Dec 5, 20252.462.502.362.502.50-1,005
Dec 4, 20252.522.522.402.502.500.81%5,476
Dec 3, 20252.482.482.482.482.483.33%1,040
Dec 2, 20252.482.482.402.402.40-3.23%1,211
Nov 27, 20252.482.482.482.482.48-102
Nov 26, 20252.482.482.482.482.48-47
Nov 25, 20252.402.482.402.482.483.33%107
Nov 24, 20252.482.482.402.402.40-4.00%1,434
Nov 21, 20252.562.562.502.502.50-2.34%2,237
Nov 20, 20252.542.562.542.562.560.79%1,954
Nov 19, 20252.442.542.442.542.545.83%4,298
Nov 18, 20252.522.522.402.402.40-4.76%4,857
Nov 17, 20252.542.542.402.522.521.61%2,215