Avioane Craiova SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.590	2.590	2.570	2.570	2.570	5
2026-07-23	2.500	2.500	2.450	2.450	2.450	500
2026-07-22	2.500	2.500	2.500	2.500	2.500	101
2026-07-21	2.600	2.600	2.500	2.500	2.500	523
2026-07-20	2.510	2.510	2.510	2.510	2.510	72
2026-07-17	2.510	2.510	2.510	2.510	2.510	1
2026-07-16	2.690	2.690	2.600	2.600	2.600	2,193
2026-07-15	2.600	2.600	2.600	2.600	2.600	10
2026-07-14	2.670	2.670	2.670	2.670	2.670	105
2026-07-13	2.540	2.680	2.450	2.450	2.450	7,363
2026-07-10	2.530	2.540	2.530	2.540	2.540	337
2026-07-09	2.450	2.530	2.450	2.530	2.530	122
2026-07-08	2.450	2.450	2.450	2.450	2.450	14
2026-07-07	2.500	2.500	2.500	2.500	2.500	1,429
2026-07-06	2.550	2.550	2.550	2.550	2.550	2
2026-07-03	2.540	2.540	2.540	2.540	2.540	1
2026-07-02	2.550	2.550	2.550	2.550	2.550	1
2026-07-01	2.440	2.550	2.440	2.550	2.550	51
2026-06-30	2.450	2.550	2.450	2.550	2.550	2,937
2026-06-29	2.450	2.560	2.450	2.560	2.560	28
2026-06-26	2.560	2.560	2.560	2.560	2.560	343
2026-06-25	2.440	2.580	2.440	2.580	2.580	40
2026-06-24	2.580	2.580	2.580	2.580	2.580	0
2026-06-23	2.440	2.580	2.440	2.580	2.580	59
2026-06-22	2.580	2.580	2.580	2.580	2.580	0
2026-06-19	2.460	2.580	2.460	2.580	2.580	541
2026-06-18	2.590	2.590	2.590	2.590	2.590	2
2026-06-17	2.440	2.620	2.440	2.620	2.620	1,153
2026-06-16	2.500	2.540	2.500	2.540	2.540	520
2026-06-15	2.510	2.640	2.500	2.640	2.640	462
2026-06-12	2.550	2.550	2.550	2.550	2.550	399
2026-06-11	2.670	2.670	2.500	2.660	2.660	148
2026-06-10	2.500	2.500	2.500	2.500	2.500	600
2026-06-09	2.700	2.700	2.700	2.700	2.700	146
2026-06-08	2.500	2.700	2.500	2.700	2.700	1,345
2026-06-05	2.440	2.720	2.440	2.720	2.720	239
2026-06-04	2.500	2.500	2.500	2.500	2.500	500
2026-06-03	2.600	2.600	2.600	2.600	2.600	147
2026-06-02	2.790	2.790	2.600	2.600	2.600	981
2026-05-29	2.860	2.860	2.630	2.630	2.630	1,643
2026-05-28	2.850	2.860	2.850	2.860	2.860	3,500
2026-05-27	2.550	2.960	2.550	2.860	2.860	4,935
2026-05-26	2.460	2.570	2.460	2.550	2.550	555
2026-05-25	2.570	2.570	2.460	2.570	2.570	202
2026-05-22	2.580	2.580	2.460	2.580	2.580	1,197
2026-05-21	2.590	2.590	2.590	2.590	2.590	0
2026-05-20	2.570	2.590	2.490	2.590	2.590	2,092
2026-05-19	2.450	2.570	2.450	2.570	2.570	916
2026-05-18	2.570	2.570	2.520	2.520	2.520	119
2026-05-15	2.620	2.620	2.440	2.530	2.530	7,618
2026-05-14	2.500	2.620	2.500	2.620	2.620	962
2026-05-13	2.500	2.650	2.500	2.640	2.640	664
2026-05-12	2.580	2.620	2.500	2.600	2.600	864
2026-05-11	2.580	2.590	2.580	2.590	2.590	80
2026-05-08	2.500	2.580	2.500	2.580	2.580	475
2026-05-07	2.510	2.510	2.410	2.500	2.500	516
2026-05-06	2.400	2.540	2.400	2.530	2.530	1,162
2026-05-05	2.500	2.540	2.400	2.540	2.540	302
2026-05-04	2.580	2.580	2.410	2.500	2.500	1,029
2026-04-30	2.420	2.590	2.420	2.590	2.590	10

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.