Skip to main content
Aeta SA (BVB:ELGS)
Romania flag Romania · Delayed Price · Currency is RON
0.242
+0.002 (0.83%)
At close: Dec 5, 2025

Aeta SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.230.240.240.83%2,700
Dec 4, 20250.240.240.240.240.245.26%4,420
Dec 3, 20250.230.240.230.230.23-5.79%8,655
Dec 2, 20250.230.240.230.240.24-20,100
Nov 26, 20250.240.240.240.240.24-289
Nov 24, 20250.240.240.240.240.241.68%2,000
Nov 21, 20250.230.240.230.240.24-1.65%29,278
Nov 19, 20250.240.240.240.240.245.22%220
Nov 18, 20250.230.230.230.230.23-5.74%35,550
Nov 14, 20250.230.240.230.240.242.52%15,001
Nov 13, 20250.240.240.240.240.242.59%9,751
Nov 12, 20250.240.240.230.230.23-5,000
Nov 11, 20250.240.240.230.230.23-10,930
Nov 7, 20250.230.230.230.230.23-4.92%1
Nov 5, 20250.240.240.230.240.244.27%47,001
Nov 4, 20250.230.230.230.230.230.86%1,806
Oct 31, 20250.230.230.230.230.23-4.92%910
Oct 30, 20250.240.240.240.240.245.17%4,546
Oct 29, 20250.230.230.230.230.23-4.92%500
Oct 28, 20250.240.240.230.240.24-10,502
Oct 27, 20250.240.240.240.240.245.17%185
Oct 24, 20250.230.230.230.230.23-4.13%5,661
Oct 23, 20250.240.240.240.240.24-1,000
Oct 22, 20250.230.240.230.240.24-7,369
Oct 21, 20250.230.240.230.240.244.31%5,200
Oct 20, 20250.230.230.230.230.23-7,000
Oct 17, 20250.250.250.230.230.23-6.45%29,681
Oct 16, 20250.250.250.250.250.255.08%1,011
Oct 15, 20250.240.240.230.240.24-4.07%7,650
Oct 14, 20250.240.250.240.250.251.65%4,460
Oct 13, 20250.240.240.240.240.245.22%1,042
Oct 10, 20250.230.230.230.230.23-4.17%21,198
Oct 9, 20250.230.240.230.240.24-2.44%9,001
Oct 7, 20250.230.250.230.250.25-5,010
Oct 6, 20250.250.250.250.250.25-300
Oct 1, 20250.240.250.230.250.25-34,118
Sep 29, 20250.250.250.240.250.25-1.60%5,350
Sep 25, 20250.240.250.240.250.252.46%11,100
Sep 24, 20250.240.240.240.240.24-0.81%400
Sep 23, 20250.250.250.240.250.25-0.81%2,044
Sep 22, 20250.250.250.250.250.253.33%100
Sep 19, 20250.250.250.240.240.24-650
Sep 18, 20250.250.250.240.240.24-4.00%8,705
Sep 17, 20250.250.250.240.250.252.46%4,653
Sep 16, 20250.250.250.240.240.244.27%431
Sep 15, 20250.250.260.230.230.23-8.59%22,170
Sep 11, 20250.250.260.250.260.26-2.29%4,921
Sep 10, 20250.260.260.260.260.26-1
Sep 9, 20250.260.260.250.260.26-2.24%30,760
Sep 8, 20250.270.270.270.270.27-3,250
Sep 5, 20250.270.270.250.270.27-1.47%20,026
Sep 4, 20250.270.270.250.270.275.43%20,736
Sep 3, 20250.270.270.260.260.26-6.52%13,761
Sep 2, 20250.280.280.260.280.281.47%21,843
Sep 1, 20250.270.270.270.270.27-2.86%5,480
Aug 29, 20250.280.290.270.280.28-3.45%13,428
Aug 28, 20250.290.290.280.290.290.69%5,992
Aug 27, 20250.280.290.280.290.293.60%19,516
Aug 26, 20250.270.280.270.280.282.21%13,514
Aug 25, 20250.280.280.240.270.27-2.86%25,303
Aug 22, 20250.290.300.260.280.28-5.41%43,536
Aug 21, 20250.310.310.260.300.30-4.52%143,125
Aug 20, 20250.300.330.300.310.319.15%213,091
Aug 19, 20250.250.280.250.280.2814.52%206,720
Aug 18, 20250.240.250.220.250.258.77%209,512
Aug 14, 20250.230.230.230.230.2314.57%356,215
Aug 13, 20250.200.200.200.200.20-3,332
Aug 12, 20250.200.200.200.200.20-1,585
Aug 11, 20250.220.220.200.200.20-1.49%18,013
Aug 8, 20250.220.220.200.200.20-3.81%33,189
Aug 7, 20250.220.220.210.210.21-8,551
Aug 6, 20250.210.210.210.210.21-1.87%9,698
Aug 5, 20250.240.240.200.210.21-6.96%101,469
Aug 4, 20250.230.230.230.230.2315.00%321,474
Aug 1, 20250.200.200.200.200.2014.94%60,470
Jul 31, 20250.170.170.170.170.1714.47%97,030
Jul 30, 20250.150.150.150.150.15-450
Jul 29, 20250.150.150.150.150.15-452
Jul 25, 20250.150.150.150.150.15-8,195
Jul 24, 20250.150.150.140.150.152.01%8,395
Jul 23, 20250.140.150.140.150.15-6
Jul 22, 20250.150.150.140.150.151.36%312
Jul 18, 20250.150.150.140.150.157.30%21,905
Jul 17, 20250.140.140.140.140.14-3.52%10
Jul 16, 20250.140.140.140.140.14-705
Jul 15, 20250.140.140.140.140.14-607
Jul 14, 20250.140.140.140.140.140.71%12,500
Jul 11, 20250.140.140.140.140.14-35
Jul 10, 20250.140.140.130.140.144.44%21,000
Jul 8, 20250.140.140.140.140.140.75%3,490
Jul 4, 20250.140.140.130.130.13-3,336
Jun 30, 20250.130.130.130.130.13-3,000
Jun 26, 20250.130.130.130.130.13-5.63%1
Jun 25, 20250.140.140.130.140.146.77%1,251
Jun 24, 20250.130.140.130.130.13-6.34%1,055
Jun 23, 20250.130.140.130.140.145.19%1,451
Jun 20, 20250.140.140.140.140.14-5,950
Jun 17, 20250.140.140.140.140.14-4.93%3,000
Jun 10, 20250.140.140.140.140.145.19%1,790
Jun 5, 20250.140.140.140.140.14-6.25%13,860