Aerostar S.A. (BVB:ARS)
Romania
· Delayed Price · Currency is RON 9.04
-0.14 (-1.53%)
At close: Dec 4, 2025
Aerostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.10 | 9.10 | 9.06 | 9.10 | 9.10 | 0.66% | 1,703 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.04 | 9.04 | 9.04 | -1.53% | 214 |
| Dec 3, 2025 | 9.14 | 9.18 | 9.00 | 9.18 | 9.18 | - | 2,187 |
| Dec 2, 2025 | 9.14 | 9.20 | 8.98 | 9.18 | 9.18 | 0.88% | 940 |
| Nov 28, 2025 | 9.06 | 9.14 | 9.06 | 9.10 | 9.10 | 1.11% | 1,188 |
| Nov 27, 2025 | 8.92 | 9.08 | 8.92 | 9.00 | 9.00 | -1.10% | 1,288 |
| Nov 26, 2025 | 8.94 | 9.10 | 8.94 | 9.10 | 9.10 | 3.17% | 531 |
| Nov 25, 2025 | 9.20 | 9.20 | 8.80 | 8.82 | 8.82 | -4.13% | 3,323 |
| Nov 24, 2025 | 9.00 | 9.26 | 8.84 | 9.20 | 9.20 | 5.50% | 2,960 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.64 | 8.72 | 8.72 | -3.54% | 2,749 |
| Nov 20, 2025 | 9.24 | 9.24 | 9.02 | 9.04 | 9.04 | -1.95% | 1,535 |
| Nov 19, 2025 | 9.18 | 9.22 | 9.04 | 9.22 | 9.22 | 0.22% | 1,388 |
| Nov 18, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | -0.65% | 765 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.20 | 9.26 | 9.26 | - | 681 |
| Nov 14, 2025 | 9.26 | 9.28 | 9.16 | 9.26 | 9.26 | 0.43% | 725 |
| Nov 13, 2025 | 9.20 | 9.30 | 9.10 | 9.22 | 9.22 | 0.44% | 1,984 |
| Nov 12, 2025 | 9.26 | 9.26 | 9.10 | 9.18 | 9.18 | -0.86% | 3,861 |
| Nov 11, 2025 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | -0.22% | 2,063 |
| Nov 10, 2025 | 9.30 | 9.30 | 9.18 | 9.28 | 9.28 | - | 2,013 |
| Nov 7, 2025 | 9.10 | 9.30 | 9.00 | 9.28 | 9.28 | 2.65% | 992 |
| Nov 6, 2025 | 9.04 | 9.18 | 9.04 | 9.04 | 9.04 | 0.44% | 2,941 |
| Nov 5, 2025 | 9.00 | 9.18 | 9.00 | 9.00 | 9.00 | -1.53% | 1,605 |
| Nov 4, 2025 | 9.14 | 9.14 | 9.00 | 9.14 | 9.14 | - | 208 |
| Nov 3, 2025 | 9.14 | 9.16 | 8.98 | 9.14 | 9.14 | - | 515 |
| Oct 31, 2025 | 8.94 | 9.14 | 8.94 | 9.14 | 9.14 | 0.44% | 341 |
| Oct 30, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -0.44% | 313 |
| Oct 29, 2025 | 9.00 | 9.16 | 8.94 | 9.14 | 9.14 | - | 1,915 |
| Oct 28, 2025 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 3.86% | 882 |
| Oct 27, 2025 | 9.00 | 9.06 | 8.72 | 8.80 | 8.80 | -2.22% | 2,583 |
| Oct 24, 2025 | 9.28 | 9.28 | 8.96 | 9.00 | 9.00 | -3.02% | 1,222 |
| Oct 23, 2025 | 9.16 | 9.34 | 9.02 | 9.28 | 9.28 | 3.11% | 776 |
| Oct 22, 2025 | 9.18 | 9.18 | 8.98 | 9.00 | 9.00 | - | 454 |
| Oct 21, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 4,182 |
| Oct 20, 2025 | 9.18 | 9.38 | 9.00 | 9.20 | 9.20 | 0.44% | 1,301 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.00 | 9.16 | 9.16 | 1.78% | 1,580 |
| Oct 16, 2025 | 9.20 | 9.20 | 8.94 | 9.00 | 9.00 | -0.66% | 3,829 |
| Oct 15, 2025 | 9.20 | 9.20 | 9.04 | 9.06 | 9.06 | -1.52% | 1,409 |
| Oct 14, 2025 | 9.28 | 9.28 | 9.10 | 9.20 | 9.20 | - | 404 |
| Oct 13, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | - | 1,889 |
| Oct 10, 2025 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | - | 1,510 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.20 | 9.20 | 9.20 | -2.13% | 1,178 |
| Oct 8, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 0.21% | 629 |
| Oct 7, 2025 | 9.40 | 9.48 | 9.20 | 9.38 | 9.38 | -1.05% | 3,604 |
| Oct 6, 2025 | 9.36 | 9.48 | 9.36 | 9.48 | 9.48 | 0.42% | 2,959 |
| Oct 3, 2025 | 9.42 | 9.44 | 9.18 | 9.44 | 9.44 | 0.21% | 605 |
| Oct 2, 2025 | 9.22 | 9.42 | 9.14 | 9.42 | 9.42 | 1.95% | 2,162 |
| Oct 1, 2025 | 9.38 | 9.38 | 9.20 | 9.24 | 9.24 | -1.49% | 826 |
| Sep 30, 2025 | 9.38 | 9.38 | 9.22 | 9.38 | 9.38 | 1.74% | 1,774 |
| Sep 29, 2025 | 9.50 | 9.50 | 9.20 | 9.22 | 9.22 | -2.95% | 3,993 |
| Sep 26, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | - | 2,246 |