Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

Aquila Part Prod Com S.A. (AQ.RO)

Compare
1.3000
+0.0080
+(0.62%)
At close: 5:29:06 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.30601.30601.29201.30001.300027,876
Apr 11, 20251.29401.30601.28601.29201.2920252,241
Apr 10, 20251.35001.36401.29201.30601.3060692,016
Apr 9, 20251.33001.33001.28401.29001.2900411,432
Apr 8, 20251.30201.36001.30201.34401.344072,633
Apr 7, 20251.26001.32001.21001.30201.3020722,198
Apr 4, 20251.37501.37501.29001.32501.3250565,395
Apr 3, 20251.39001.39001.37001.37501.3750190,727
Apr 2, 20251.41501.41501.39001.39001.3900190,938
Apr 1, 20251.38001.41001.37001.41001.4100396,884
Mar 31, 20251.38001.39501.37501.38501.3850174,720
Mar 28, 20251.38501.40001.38001.38501.3850134,482
Mar 27, 20251.40001.40501.38501.40001.4000662,385
Mar 26, 20251.41001.41001.39001.40001.400069,072
Mar 25, 20251.42001.42001.39001.42001.420034,387
Mar 24, 20251.42001.43001.40501.43001.43005,359,403
Mar 21, 20251.40001.42001.39501.42001.4200116,524
Mar 20, 20251.41501.42001.40001.41001.4100373,522
Mar 19, 20251.39501.42001.38501.41501.4150462,326
Mar 18, 20251.40001.40001.38501.39001.390049,457
Mar 17, 20251.41001.42001.38501.40001.4000639,463
Mar 14, 20251.41501.42001.41001.41501.415071,221
Mar 13, 20251.42501.42501.40501.42001.4200136,716
Mar 12, 20251.42001.43001.40501.43001.4300102,134
Mar 11, 20251.41001.42001.39001.42001.4200161,112
Mar 10, 20251.41001.42001.39501.41001.4100346,390
Mar 7, 20251.40001.41001.39501.41001.4100112,242
Mar 6, 20251.40501.40501.38501.40001.400076,728
Mar 5, 20251.33501.41001.33001.40001.40002,045,413
Mar 4, 20251.35001.36001.33001.33001.330073,474
Mar 3, 20251.39001.39001.36001.36001.3600362,685
Feb 28, 20251.39501.42001.35501.37001.3700786,745
Feb 27, 20251.35001.49001.35001.43001.43003,083,256
Feb 26, 20251.33501.35501.33001.35001.3500577,496
Feb 25, 20251.29001.36501.23001.33001.33001,787,601
Feb 24, 20251.30001.31501.28001.28501.28501,271,473
Feb 21, 20251.32001.32001.29501.29501.2950335,270
Feb 20, 20251.35001.35001.31501.32501.3250339,171
Feb 19, 20251.34001.35001.32001.34501.3450200,698
Feb 18, 20251.30001.34001.29001.34001.3400489,982
Feb 17, 20251.30001.30001.28501.30001.3000321,439
Feb 14, 20251.29501.31501.29001.31001.3100356,372
Feb 13, 20251.24001.29001.23501.28501.2850731,767
Feb 12, 20251.20001.23501.20001.23501.2350688,043
Feb 11, 20251.18501.21001.16501.19501.1950985,902
Feb 10, 20251.18001.18001.16001.18001.1800541,397
Feb 7, 20251.18001.18001.16001.16001.1600315,788
Feb 6, 20251.16501.18501.16501.18001.1800110,586
Feb 5, 20251.17001.17501.16501.17501.1750142,115
Feb 4, 20251.18501.18501.17001.17001.170092,095
Feb 3, 20251.18501.20001.17001.17501.1750244,561
Jan 31, 20251.17001.21501.15501.18501.1850834,884
Jan 30, 20251.15501.17001.15001.17001.1700344,047
Jan 29, 20251.15501.15501.15001.15001.150024,673
Jan 28, 20251.15501.16001.14501.15501.155033,932
Jan 27, 20251.16001.16001.14001.15501.155065,786
Jan 23, 20251.16001.16001.14501.15001.150067,604
Jan 22, 20251.16501.16501.14501.15501.1550305,892
Jan 21, 20251.16501.16501.15001.15001.150079,469
Jan 20, 20251.15001.16501.15001.16501.165095,073
Jan 17, 20251.15501.16001.14501.15501.155050,771
Jan 16, 20251.15501.16001.15001.16001.1600153,036
Jan 15, 20251.15001.15501.15001.15001.150012,840
Jan 14, 20251.15501.15501.14501.15501.155072,131
Jan 13, 20251.15001.16001.15001.15001.1500115,797
Jan 10, 20251.15501.15501.14001.15501.1550101,901
Jan 9, 20251.15501.15501.14501.15001.150048,041
Jan 8, 20251.16501.16501.13501.15501.1550440,308
Jan 3, 20251.15501.16501.14501.16501.1650117,851
Dec 30, 20241.16501.16501.13501.15501.1550415,804
Dec 27, 20241.16501.17001.15501.16501.165048,080
Dec 23, 20241.15501.20001.15501.16501.1650218,710
Dec 20, 20241.14501.17001.13001.14001.14001,968,208
Dec 19, 20241.18501.18501.14001.15001.15001,009,515
Dec 18, 20241.24501.24501.18001.18501.18501,067,441
Dec 17, 20241.27001.27001.24501.24501.2450321,953
Dec 16, 20241.27501.28001.26501.27501.2750527,430
Dec 13, 20241.27001.27501.25501.27001.2700468,844
Dec 12, 20241.28001.28001.26001.27001.2700904,066
Dec 11, 20241.28001.28001.25501.27501.27503,753,927
Dec 10, 20241.26501.28001.26001.27001.27002,719,357
Dec 9, 20241.21501.25001.20501.24501.2450530,438
Dec 6, 20241.12001.22501.10501.19001.19001,594,159
Dec 5, 20241.18501.18501.11501.12001.1200756,557
Dec 4, 20241.12001.18001.12001.17001.1700644,880
Dec 3, 20241.23001.23001.14001.15501.15501,547,422
Dec 2, 20241.20001.27001.19501.21001.2100270,788
Nov 29, 20241.20001.21501.15001.18001.18001,428,041
Nov 28, 20241.25501.25501.20001.21501.2150496,625
Nov 27, 20241.26501.27501.26001.26001.260025,973
Nov 26, 20241.29001.31001.26001.26501.265066,848
Nov 25, 20241.29001.29001.20501.27001.2700284,936
Nov 22, 20241.37001.37001.30501.31001.3100656,002
Nov 21, 20241.37001.37501.35001.35001.3500368,974
Nov 20, 20241.36501.37501.36001.37001.370078,929
Nov 19, 20241.38501.39001.36501.36501.3650366,130
Nov 18, 20241.39001.39001.38001.38001.3800296,382
Nov 15, 20241.40001.40001.38501.39001.3900250,906
Nov 14, 20241.38501.39501.37501.39501.395056,747
Nov 13, 20241.38501.39001.37501.38501.3850322,097
Nov 12, 20241.38001.40001.38001.40001.4000252,224
Nov 11, 20241.38001.39001.37001.39001.3900113,434
Nov 8, 20241.39001.39001.37001.37001.3700385,945
Nov 7, 20241.38501.39501.38001.39001.390033,753
Nov 6, 20241.40001.40001.38001.39501.3950122,123
Nov 5, 20241.40001.40001.38001.39001.3900255,478
Nov 4, 20241.41001.41001.39001.40501.4050364,317
Nov 1, 20241.40501.41001.40001.40501.405041,904
Oct 31, 20241.40501.40501.39501.40501.405071,298
Oct 30, 20241.41001.42001.40501.40501.4050254,164
Oct 29, 20241.40001.41501.40001.41501.415030,288
Oct 28, 20241.42001.42501.40001.40001.4000289,744
Oct 25, 20241.41001.42001.40501.41501.4150260,473
Oct 24, 20241.40001.41501.40001.41001.4100250,477
Oct 23, 20241.40001.40501.39501.40001.400022,041
Oct 22, 20241.40501.40501.39001.40001.400016,577
Oct 21, 20241.39501.41001.38501.40501.4050273,512
Oct 18, 20241.39001.41001.39001.39501.395031,428
Oct 17, 20241.40501.41001.40001.40501.405018,153
Oct 16, 20241.42001.42001.40001.41001.4100273,620
Oct 15, 20241.42501.42501.40001.42001.4200252,307
Oct 14, 20241.44001.44001.40501.40501.405058,125
Oct 11, 20241.44001.44001.41001.42501.4250298,018
Oct 10, 20241.41501.42501.40001.42501.4250254,728
Oct 9, 20241.41501.46501.40001.46501.465039,477
Oct 8, 20241.41501.42501.40001.41501.4150333,511
Oct 7, 20241.41001.42001.40001.41001.4100251,674
Oct 4, 20241.42001.42501.40001.41001.4100224,405
Oct 3, 20241.42501.42501.41001.42001.420027,521
Oct 2, 20241.43501.43501.40001.42501.4250446,964
Oct 1, 20241.43501.43501.42501.43001.430029,466
Sep 30, 20241.45501.46501.42001.43501.4350507,441
Sep 27, 20241.46001.46001.45001.45501.455062,699
Sep 26, 20241.43001.45001.42501.44501.4450250,095
Sep 25, 20241.45001.45001.43001.43001.4300523,602
Sep 24, 20241.41001.44001.41001.44001.4400260,018
Sep 23, 20241.41001.43001.41001.41001.4100270,994
Sep 20, 20241.42001.42001.41001.41501.415058,436
Sep 19, 20241.40501.41501.39501.41501.4150250,618
Sep 18, 20241.42001.42001.39501.40001.400066,270
Sep 17, 20241.41001.42501.40001.42001.4200253,318
Sep 16, 20241.41001.41001.39001.40001.4000264,913
Sep 13, 20241.40001.41501.39501.40001.4000270,923
Sep 12, 20241.39501.40001.39501.40001.4000292,799
Sep 11, 20241.39501.40001.38001.39501.3950338,379
Sep 10, 20241.38501.39501.38001.39501.395065,116
Sep 9, 20241.35501.38001.35501.37001.3700106,341
Sep 6, 20241.37501.38001.32501.35001.3500772,610
Sep 5, 20241.40001.40001.36501.37501.375073,106
Sep 4, 20241.39001.40001.39001.40001.400040,317
Sep 3, 20241.39001.40001.37501.40001.400088,171
Sep 2, 20241.39001.40001.38001.38501.385084,989
Aug 30, 20241.41001.41501.39501.40001.400052,745
Aug 29, 20241.41501.41501.39001.40001.400087,623
Aug 28, 20241.42001.42001.39501.41501.415027,780
Aug 27, 20241.40001.40501.39001.39501.395088,144
Aug 26, 20241.41501.42501.40501.40501.4050187,159
Aug 23, 20241.44001.44001.39501.41001.4100697,972
Aug 22, 20241.36501.41001.36501.41001.4100341,642
Aug 21, 20241.34501.36001.34501.36001.360099,933
Aug 20, 20241.34001.34501.33501.34501.345033,307
Aug 19, 20241.34001.34001.33001.33001.3300116,844
Aug 16, 20241.33001.34001.32501.34001.3400193,950
Aug 14, 20241.31501.33501.31501.32001.3200205,762
Aug 13, 20241.31501.32501.28001.30501.30501,937,691
Aug 12, 20241.33001.33501.32501.33501.335042,068
Aug 9, 20241.29501.33501.29001.32501.32501,219,702
Aug 8, 20241.30001.31001.29001.29501.2950129,822
Aug 7, 20241.29501.31501.29501.31001.3100224,328
Aug 6, 20241.27501.31001.27501.29501.2950876,059
Aug 5, 20241.30001.30001.21501.27501.27503,178,408
Aug 2, 20241.31501.32001.30001.30001.3000350,469
Aug 1, 20241.31001.32501.30001.32501.325099,005
Jul 31, 20241.27001.33501.26001.32001.32001,324,036
Jul 30, 20241.27501.27501.26001.27001.2700101,422
Jul 29, 20241.27001.27501.25001.27001.270037,974
Jul 26, 20241.26001.27001.25001.27001.2700184,280
Jul 25, 20241.26501.26501.25501.26501.26506,673,400
Jul 24, 20241.26501.27001.25501.27001.27007,154,687
Jul 23, 20241.22001.28001.21501.26501.26501,615,961
Jul 22, 20241.20001.22001.20001.22001.2200252,098
Jul 19, 20241.22001.22001.21001.21501.2150350,474
Jul 18, 20241.21501.22001.20501.22001.2200326,033
Jul 17, 20241.19501.22501.19001.22501.2250742,883
Jul 16, 20241.19501.20001.18501.19501.195053,839
Jul 15, 20241.18001.19501.18001.19501.1950310,232
Jul 12, 20241.19001.19001.18001.19001.190082,697
Jul 11, 20241.18501.19001.17501.19001.190053,085
Jul 10, 20241.17501.19001.17501.18001.180097,572
Jul 9, 20241.19001.19001.17501.17501.1750131,372
Jul 8, 20241.19501.19501.18001.19001.1900271,721
Jul 5, 20241.20001.20001.18001.19001.1900473,896
Jul 4, 20241.21001.21001.18501.20001.2000100,313
Jul 3, 20241.20001.21001.19001.21001.2100250,673
Jul 2, 20241.21001.21501.19001.20001.2000804,742
Jul 1, 20241.21001.22001.20001.20001.2000337,208
Jun 28, 20241.21501.22001.19501.21501.2150324,819
Jun 27, 20241.22001.22001.19501.22001.220097,626
Jun 26, 20241.22001.22001.20001.22001.2200142,374
Jun 25, 20241.22501.22501.21001.22001.2200126,814
Jun 21, 20241.22501.23501.21001.22501.2250536,362
Jun 20, 20241.22001.22501.20501.22501.2250321,494
Jun 19, 20241.21001.22501.19501.22501.2250797,988
Jun 18, 20241.17501.21001.17001.21001.21001,224,475
Jun 17, 20241.16001.17501.16001.17501.1750140,280
Jun 14, 20241.17001.18001.16001.16001.1600495,912
Jun 13, 20241.17001.17001.15001.17001.1700833,858
Jun 12, 20241.16001.17001.14501.17001.1700476,841
Jun 11, 20241.16501.17001.14501.16501.1650672,771
Jun 10, 20241.17501.17501.15001.17001.1700457,581
Jun 7, 20241.17001.17501.16001.17001.1700370,947
Jun 6, 20241.18001.18001.15501.17001.1700823,253
Jun 5, 20241.15001.18501.15001.17001.17001,235,992
Jun 4, 20241.14501.15001.14001.15001.1500278,363
Jun 3, 20241.14001.16501.14001.15001.1500414,916
May 31, 20241.13501.16501.12501.15501.15501,878,360
May 30, 20241.14001.14001.12001.13501.1350254,702
May 29, 20241.15501.15501.12501.14001.1400813,769
May 28, 20241.15001.15501.13501.15501.1550175,374
May 27, 20241.15001.15501.13501.15001.1500229,141
May 24, 20241.14501.15501.13001.15501.1550427,647
May 23, 20241.15001.15001.13501.14001.1400106,992
May 22, 20241.16501.17501.14001.15001.1500739,656
May 21, 20241.17001.17501.16501.16501.1650125,415
May 20, 2024 0.0708 Dividend
May 20, 20241.17001.18001.15001.17001.17001,675,181
May 17, 20241.21001.21501.19501.21001.1392827,311
May 16, 20241.21001.21001.19501.19501.125092,201
May 15, 20241.21001.21501.19001.21001.1392172,320
May 14, 20241.18501.21001.18001.21001.1392394,791
May 13, 20241.18501.19501.17001.18501.1156606,258
May 10, 20241.19501.20501.17501.19501.1250135,084
May 9, 20241.21501.21501.17501.19501.1250354,819
May 8, 20241.23501.24501.23501.24001.167460,847
May 7, 20241.22501.26001.22501.24001.16741,661,389
May 2, 20241.21001.24001.20501.24001.1674625,462
Apr 30, 20241.21001.21001.20001.20501.1345148,220
Apr 29, 20241.20001.21001.19001.20001.1297283,781
Apr 26, 20241.18501.19001.18001.19001.1203274,460
Apr 25, 20241.17001.18501.16001.18501.1156323,359
Apr 24, 20241.15501.17001.15501.16001.0921826,637
Apr 23, 20241.15501.16001.14501.15501.0874104,846
Apr 22, 20241.18001.18001.15001.15501.0874131,566
Apr 19, 20241.15001.16001.15001.15001.0827102,567
Apr 18, 20241.15501.16001.15001.16001.0921106,535
Apr 17, 20241.16001.16501.15001.16001.09211,386,711
Apr 16, 20241.17001.18001.15001.16001.0921747,835
Apr 15, 20241.14501.17001.14501.17001.1015798,225