Air Claim S.A. (BVB:CLAIM)
Romania
· Delayed Price · Currency is RON 4.100
-0.180 (-4.21%)
At close: Apr 28, 2026
Air Claim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.20 | 3.92 | 4.10 | 4.10 | -4.21% | 15,020 |
| Apr 27, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | - | 346 |
| Apr 23, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 2,500 |
| Apr 22, 2026 | 4.00 | 4.20 | 3.86 | 4.20 | 4.20 | 2.44% | 7,309 |
| Apr 21, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | - | 141 |
| Apr 17, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | - | 1,100 |
| Apr 15, 2026 | 4.02 | 4.10 | 3.86 | 4.10 | 4.10 | - | 3,263 |
| Apr 8, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | - | 610 |
| Apr 6, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 4.10 | 0.49% | 3,116 |
| Apr 2, 2026 | 3.94 | 4.08 | 3.92 | 4.08 | 4.08 | -0.49% | 3,251 |
| Apr 1, 2026 | 4.20 | 4.20 | 3.86 | 4.10 | 4.10 | -2.38% | 4,800 |
| Mar 31, 2026 | 4.08 | 4.20 | 4.00 | 4.20 | 4.20 | - | 2,555 |
| Mar 30, 2026 | 4.08 | 4.20 | 4.02 | 4.20 | 4.20 | - | 5,059 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 2,000 |
| Mar 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | 500 |
| Mar 23, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -1.46% | 1,000 |
| Mar 20, 2026 | 4.10 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 1,894 |
| Mar 19, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 4.90% | 284 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 1,385 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | 15 |
| Mar 13, 2026 | 4.14 | 4.30 | 4.10 | 4.30 | 4.30 | - | 1,572 |
| Mar 12, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | - | 189 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 10 |
| Mar 4, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 2.80% | 13,451 |
| Mar 3, 2026 | 4.30 | 4.40 | 4.16 | 4.28 | 4.28 | -0.47% | 6,389 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 200 |
| Feb 25, 2026 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | 2.80% | 15,680 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 2,000 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 1,900 |
| Feb 19, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 1,025 |
| Feb 18, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 2,094 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 4,748 |
| Feb 16, 2026 | 4.38 | 4.44 | 4.32 | 4.40 | 4.40 | 0.46% | 2,562 |
| Feb 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | 123 |
| Feb 11, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 4,568 |
| Feb 10, 2026 | 4.34 | 4.38 | 4.34 | 4.34 | 4.34 | - | 2,505 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,200 |
| Feb 6, 2026 | 4.34 | 4.44 | 4.34 | 4.34 | 4.34 | - | 1,092 |
| Feb 5, 2026 | 4.38 | 4.66 | 4.32 | 4.34 | 4.34 | -0.46% | 13,585 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 500 |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,000 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 390 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,280 |
| Jan 28, 2026 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 0.46% | 6,500 |
| Jan 27, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -2.67% | 6,922 |
| Jan 26, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | -1.32% | 5,298 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.40 | 4.56 | 4.56 | 2.70% | 12,916 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 5,600 |
| Jan 21, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 4,700 |
| Jan 20, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -2.22% | 6,100 |
| Jan 19, 2026 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | -1.32% | 5,250 |
| Jan 16, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | 3.17% | 3,000 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 1,220 |
| Jan 14, 2026 | 4.48 | 4.60 | 4.36 | 4.46 | 4.46 | 2.29% | 8,604 |
| Jan 13, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -2.68% | 1,172 |
| Jan 12, 2026 | 4.36 | 4.48 | 4.34 | 4.48 | 4.48 | -0.44% | 1,796 |
| Jan 9, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -2.60% | 2,103 |
| Jan 8, 2026 | 4.40 | 4.62 | 4.34 | 4.62 | 4.62 | 6.45% | 2,010 |
| Jan 5, 2026 | 4.44 | 4.64 | 4.34 | 4.34 | 4.34 | -5.65% | 4,744 |
| Dec 30, 2025 | 4.46 | 4.60 | 4.44 | 4.60 | 4.60 | -0.86% | 1,371 |
| Dec 29, 2025 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | - | 10,051 |
| Dec 23, 2025 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | -0.43% | 8,098 |
| Dec 22, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 1.30% | 1,286 |
| Dec 19, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.32% | 913 |
| Dec 18, 2025 | 4.58 | 4.68 | 4.54 | 4.54 | 4.54 | -0.87% | 3,512 |
| Dec 17, 2025 | 4.38 | 4.58 | 4.30 | 4.58 | 4.58 | 4.57% | 168 |
| Dec 16, 2025 | 4.32 | 4.46 | 4.32 | 4.38 | 4.38 | -2.67% | 842 |
| Dec 15, 2025 | 4.46 | 4.60 | 4.28 | 4.50 | 4.50 | 0.90% | 220,770 |
| Dec 12, 2025 | 4.44 | 4.46 | 4.24 | 4.46 | 4.46 | - | 148 |
| Dec 11, 2025 | 4.46 | 4.58 | 4.44 | 4.46 | 4.46 | -3.04% | 4,481 |
| Dec 10, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 3.60% | 300 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -4.72% | 151 |
| 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 |