Air Claim S.A. (BVB:CLAIM)
Romania
· Delayed Price · Currency is RON 4.600
0.00 (0.00%)
At close: Dec 4, 2025
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | 200 |
| Dec 4, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 737 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | 8,603 |
| Dec 2, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 1,477 |
| Nov 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 2,000 |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | 240 |
| Nov 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 200 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 400 |
| Nov 21, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 171 |
| Nov 20, 2025 | 4.38 | 4.52 | 4.38 | 4.50 | 4.50 | -1.75% | 434 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 730 |
| Nov 7, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 86 |
| Nov 6, 2025 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | - | 266 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.50% | 75 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -6.84% | 2,762 |
| Oct 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.00% | 6 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | 700 |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | 247 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 331 |
| Oct 16, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -4.56% | 2,004 |
| Oct 14, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 4.78% | 496 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.56% | 4 |
| Oct 10, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 2.55% | 375 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 552 |
| Oct 8, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 1,566 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 337 |
| Oct 2, 2025 | 4.58 | 4.78 | 4.36 | 4.70 | 4.70 | 2.62% | 1,766 |
| Oct 1, 2025 | 4.60 | 4.60 | 4.20 | 4.58 | 4.58 | -1.72% | 3,011 |
| Sep 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | 250 |
| Sep 29, 2025 | 4.86 | 4.88 | 4.62 | 4.62 | 4.62 | -4.94% | 7,553 |
| Sep 26, 2025 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 2.53% | 533 |
| Sep 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 2,662 |
| Sep 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 2,180 |
| Sep 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,080 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.23% | 3,000 |
| Sep 15, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 1,050 |
| Sep 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,000 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 1,000 |
| Sep 10, 2025 | 4.80 | 4.98 | 4.70 | 4.98 | 4.98 | 1.22% | 1,701 |
| Sep 9, 2025 | 4.88 | 4.92 | 4.70 | 4.92 | 4.92 | 0.82% | 2,135 |
| Sep 8, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | -0.41% | 121 |
| Sep 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 800 |
| Sep 4, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 527 |
| Sep 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 225 |
| Sep 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 3 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 213 |
| Aug 28, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 1,611 |
| Aug 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1 |
| Aug 25, 2025 | 4.80 | 4.82 | 4.60 | 4.82 | 4.82 | 0.84% | 900 |
| Aug 22, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 787 |
| Aug 21, 2025 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | 2.59% | 405 |
| Aug 20, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -2.93% | 200 |
| Aug 19, 2025 | 4.52 | 4.78 | 4.52 | 4.78 | 4.78 | 3.02% | 197 |
| Aug 18, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 1,748 |
| Aug 13, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | - | 369 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 38 |
| Aug 11, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -0.88% | 721 |
| Aug 8, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | - | 4,302 |
| Aug 6, 2025 | 4.60 | 4.78 | 4.54 | 4.54 | 4.54 | 4.61% | 6,793 |
| Aug 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 12 |
| Aug 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | 40 |
| Aug 1, 2025 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 3.18% | 389 |
| Jul 31, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 1,479 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 20 |
| Jul 29, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2.73% | 311 |
| Jul 28, 2025 | 4.30 | 4.40 | 4.22 | 4.40 | 4.40 | -1.35% | 1,281 |
| Jul 25, 2025 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 2,379 |
| Jul 24, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.90% | 1,360 |
| Jul 23, 2025 | 4.46 | 4.54 | 4.44 | 4.44 | 4.44 | -7.50% | 1,685 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 4.35% | 619 |
| Jul 15, 2025 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | 1.77% | 1,376 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 81 |
| Jul 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 58 |
| Jul 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 311 |
| Jul 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 12 |
| Jul 4, 2025 | 4.40 | 4.52 | 4.36 | 4.52 | 4.52 | -0.88% | 2,295 |
| Jul 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.59% | 5 |
| Jun 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | 225 |
| Jun 24, 2025 | 4.52 | 4.60 | 4.08 | 4.56 | 4.56 | 0.88% | 2,138 |
| Jun 18, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | - | 566 |
| Jun 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 87 |
| Jun 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 662 |
| Jun 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 158 |