Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2.600 | 2.640 | 2.540 | 2.640 | 2.640 | 1,475 |
| 2025-10-27 | 2.620 | 2.640 | 2.560 | 2.600 | 2.600 | 1,988 |
| 2025-10-24 | 2.680 | 2.680 | 2.620 | 2.640 | 2.640 | 1,355 |
| 2025-10-23 | 2.680 | 2.780 | 2.620 | 2.680 | 2.680 | 13,075 |
| 2025-10-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-10-21 | 2.720 | 2.840 | 2.700 | 2.840 | 2.840 | 362 |
| 2025-10-20 | 2.660 | 2.740 | 2.640 | 2.740 | 2.740 | 1,449 |
| 2025-10-17 | 2.740 | 2.740 | 2.580 | 2.740 | 2.740 | 10,684 |
| 2025-10-16 | 2.880 | 2.880 | 2.740 | 2.800 | 2.800 | 1,083 |
| 2025-10-15 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-10-14 | 2.840 | 2.900 | 2.700 | 2.820 | 2.820 | 2,692 |
| 2025-10-13 | 2.880 | 2.940 | 2.840 | 2.840 | 2.840 | 1,859 |
| 2025-10-10 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 619 |
| 2025-10-09 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 2,494 |
| 2025-10-08 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 260 |
| 2025-10-07 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 1,175 |
| 2025-10-06 | 2.920 | 2.940 | 2.860 | 2.900 | 2.900 | 2,421 |
| 2025-10-03 | 2.900 | 2.920 | 2.840 | 2.900 | 2.900 | 1,394 |
| 2025-10-02 | 2.940 | 2.940 | 2.860 | 2.900 | 2.900 | 1,423 |
| 2025-10-01 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 3,778 |
| 2025-09-30 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 603 |
| 2025-09-29 | 2.920 | 2.920 | 2.860 | 2.920 | 2.920 | 358 |
| 2025-09-26 | 2.980 | 2.980 | 2.820 | 2.940 | 2.940 | 14,900 |
| 2025-09-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2025-09-24 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 40 |
| 2025-09-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 133 |
| 2025-09-22 | 2.880 | 3.020 | 2.880 | 3.020 | 3.020 | 252 |
| 2025-09-19 | 3.020 | 3.020 | 2.880 | 3.020 | 3.020 | 1,186 |
| 2025-09-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 158 |
| 2025-09-17 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 20 |
| 2025-09-16 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 222 |
| 2025-09-15 | 2.960 | 3.000 | 2.880 | 3.000 | 3.000 | 5,472 |
| 2025-09-12 | 2.940 | 3.120 | 2.940 | 3.100 | 3.100 | 1,334 |
| 2025-09-11 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 72 |
| 2025-09-10 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 271 |
| 2025-09-09 | 3.000 | 3.020 | 2.940 | 2.940 | 2.940 | 27 |
| 2025-09-08 | 3.000 | 3.000 | 2.880 | 3.000 | 3.000 | 687 |
| 2025-09-05 | 3.000 | 3.000 | 2.880 | 3.000 | 3.000 | 662 |
| 2025-09-04 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 224 |
| 2025-09-03 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 183 |
| 2025-09-02 | 2.940 | 2.980 | 2.800 | 2.860 | 2.860 | 4,450 |
| 2025-09-01 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 158 |
| 2025-08-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3 |
| 2025-08-28 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 283 |
| 2025-08-27 | 2.920 | 3.040 | 2.900 | 3.040 | 3.040 | 806 |
| 2025-08-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2025-08-25 | 3.000 | 3.020 | 2.920 | 3.020 | 3.020 | 793 |
| 2025-08-22 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 75 |
| 2025-08-21 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 122 |
| 2025-08-20 | 3.020 | 3.020 | 2.940 | 3.020 | 3.020 | 102 |
| 2025-08-19 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 632 |
| 2025-08-18 | 3.140 | 3.140 | 3.040 | 3.120 | 3.120 | 533 |
| 2025-08-14 | 3.020 | 3.160 | 2.920 | 3.160 | 3.160 | 3,103 |
| 2025-08-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2025-08-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-11 | 3.220 | 3.220 | 3.000 | 3.200 | 3.200 | 3,980 |
| 2025-08-08 | 3.300 | 3.360 | 3.000 | 3.280 | 3.280 | 11,203 |
| 2025-08-07 | 3.200 | 3.380 | 3.140 | 3.360 | 3.360 | 11,675 |
| 2025-08-06 | 3.200 | 3.200 | 3.000 | 3.160 | 3.160 | 3,936 |
| 2025-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 792 |
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.