Avioane Craiova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.780	2.880	2.780	2.880	2.880	3,250
2026-01-30	2.780	2.900	2.780	2.880	2.880	3,736
2026-01-29	2.800	2.900	2.780	2.900	2.900	4,594
2026-01-28	2.800	2.920	2.800	2.880	2.880	7,486
2026-01-27	2.740	2.920	2.740	2.920	2.920	5,518
2026-01-26	2.600	2.740	2.600	2.720	2.720	1,776
2026-01-23	2.540	2.700	2.540	2.700	2.700	11,006
2026-01-22	2.520	2.700	2.520	2.700	2.700	533
2026-01-21	2.680	2.680	2.600	2.600	2.600	504
2026-01-20	2.580	2.700	2.580	2.680	2.680	4,788
2026-01-19	2.580	2.580	2.560	2.580	2.580	6,749
2026-01-16	2.600	2.640	2.580	2.580	2.580	4,553
2026-01-15	2.540	2.660	2.540	2.600	2.600	918
2026-01-14	2.580	2.700	2.500	2.660	2.660	14,613
2026-01-13	2.640	2.720	2.600	2.720	2.720	1,895
2026-01-12	2.780	2.780	2.640	2.760	2.760	805
2026-01-09	2.900	2.920	2.500	2.760	2.760	9,231
2026-01-08	2.740	2.860	2.700	2.860	2.860	4,826
2026-01-05	2.680	2.780	2.620	2.740	2.740	1,600
2025-12-30	2.620	2.680	2.620	2.680	2.680	725
2025-12-29	2.580	2.620	2.580	2.620	2.620	1,412
2025-12-23	2.560	2.600	2.500	2.500	2.500	4,385
2025-12-22	2.560	2.560	2.500	2.560	2.560	975
2025-12-19	2.460	2.560	2.460	2.560	2.560	1,144
2025-12-18	2.540	2.560	2.480	2.480	2.480	329
2025-12-17	2.520	2.520	2.500	2.500	2.500	510
2025-12-16	2.500	2.500	2.400	2.500	2.500	3,796
2025-12-15	2.420	2.500	2.400	2.500	2.500	7,310
2025-12-12	2.500	2.500	2.500	2.500	2.500	42
2025-12-11	2.420	2.420	2.360	2.360	2.360	7,577
2025-12-10	2.380	2.500	2.380	2.500	2.500	431
2025-12-09	2.500	2.500	2.400	2.400	2.400	4,225
2025-12-08	2.380	2.500	2.380	2.500	2.500	185
2025-12-05	2.460	2.500	2.360	2.500	2.500	1,005
2025-12-04	2.520	2.520	2.400	2.500	2.500	5,476
2025-12-03	2.480	2.480	2.480	2.480	2.480	1,040
2025-12-02	2.480	2.480	2.400	2.400	2.400	1,211
2025-11-28	2.480	2.480	2.480	2.480	2.480	0
2025-11-27	2.480	2.480	2.480	2.480	2.480	102
2025-11-26	2.480	2.480	2.480	2.480	2.480	47
2025-11-25	2.400	2.480	2.400	2.480	2.480	107
2025-11-24	2.480	2.480	2.400	2.400	2.400	1,434
2025-11-21	2.560	2.560	2.500	2.500	2.500	2,237
2025-11-20	2.540	2.560	2.540	2.560	2.560	1,954
2025-11-19	2.440	2.540	2.440	2.540	2.540	4,298
2025-11-18	2.520	2.520	2.400	2.400	2.400	4,857
2025-11-17	2.540	2.540	2.400	2.520	2.520	2,215
2025-11-14	2.600	2.600	2.400	2.480	2.480	5,826
2025-11-13	2.600	2.600	2.600	2.600	2.600	2,153
2025-11-12	2.640	2.640	2.500	2.500	2.500	1,523
2025-11-11	2.640	2.660	2.640	2.660	2.660	183
2025-11-10	2.620	2.680	2.600	2.640	2.640	2,911
2025-11-07	2.540	2.600	2.440	2.600	2.600	1,881
2025-11-06	2.540	2.540	2.520	2.540	2.540	352
2025-11-05	2.500	2.560	2.440	2.540	2.540	1,203
2025-11-04	2.400	2.500	2.400	2.500	2.500	3,165
2025-11-03	2.500	2.500	2.400	2.400	2.400	7,389
2025-10-31	2.480	2.560	2.400	2.500	2.500	2,826
2025-10-30	2.580	2.580	2.380	2.480	2.480	10,028
2025-10-29	2.620	2.620	2.540	2.580	2.580	1,938

← NewerPage 4 of 15 · 860 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.