Avioane Craiova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 1,569 |
| 2025-08-01 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 203 |
| 2025-07-31 | 2.920 | 3.180 | 2.920 | 3.140 | 3.140 | 10,837 |
| 2025-07-30 | 2.920 | 2.920 | 2.820 | 2.920 | 2.920 | 503 |
| 2025-07-29 | 2.920 | 2.920 | 2.800 | 2.920 | 2.920 | 252 |
| 2025-07-28 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 1,715 |
| 2025-07-25 | 2.880 | 2.940 | 2.880 | 2.900 | 2.900 | 5,015 |
| 2025-07-24 | 2.780 | 2.880 | 2.780 | 2.880 | 2.880 | 676 |
| 2025-07-23 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-07-22 | 2.940 | 2.940 | 2.840 | 2.920 | 2.920 | 1,379 |
| 2025-07-21 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 284 |
| 2025-07-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 169 |
| 2025-07-17 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 700 |
| 2025-07-16 | 2.800 | 2.880 | 2.780 | 2.880 | 2.880 | 546 |
| 2025-07-15 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 37 |
| 2025-07-14 | 2.880 | 2.880 | 2.740 | 2.880 | 2.880 | 276 |
| 2025-07-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 150 |
| 2025-07-10 | 2.900 | 2.900 | 2.740 | 2.900 | 2.900 | 409 |
| 2025-07-09 | 2.880 | 2.940 | 2.700 | 2.900 | 2.900 | 4,045 |
| 2025-07-08 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 902 |
| 2025-07-07 | 2.920 | 3.000 | 2.620 | 2.860 | 2.860 | 14,873 |
| 2025-07-04 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 660 |
| 2025-07-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-07-02 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 142 |
| 2025-07-01 | 2.960 | 3.080 | 2.900 | 3.000 | 3.000 | 3,342 |
| 2025-06-30 | 3.040 | 3.120 | 2.940 | 3.120 | 3.120 | 879 |
| 2025-06-27 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 1,209 |
| 2025-06-26 | 3.180 | 3.180 | 2.900 | 3.020 | 3.020 | 8,377 |
| 2025-06-25 | 3.060 | 3.400 | 2.900 | 3.180 | 3.180 | 16,048 |
| 2025-06-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 62 |
| 2025-06-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 36 |
| 2025-06-20 | 3.080 | 3.080 | 2.900 | 3.080 | 3.080 | 5,953 |
| 2025-06-19 | 3.100 | 3.200 | 2.960 | 3.080 | 3.080 | 10,649 |
| 2025-06-18 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 161 |
| 2025-06-17 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 134 |
| 2025-06-16 | 2.980 | 3.040 | 2.920 | 3.040 | 3.040 | 442 |
| 2025-06-13 | 2.920 | 3.080 | 2.920 | 3.080 | 3.080 | 161 |
| 2025-06-12 | 2.900 | 3.100 | 2.900 | 3.060 | 3.060 | 1,532 |
| 2025-06-11 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 92 |
| 2025-06-10 | 2.920 | 3.160 | 2.900 | 3.120 | 3.120 | 2,395 |
| 2025-06-06 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 641 |
| 2025-06-05 | 3.060 | 3.080 | 2.940 | 3.040 | 3.040 | 1,499 |
| 2025-06-04 | 2.960 | 3.080 | 2.900 | 2.920 | 2.920 | 2,806 |
| 2025-06-03 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 730 |
| 2025-06-02 | 3.120 | 3.200 | 2.700 | 3.200 | 3.200 | 492 |
| 2025-05-30 | 2.880 | 3.120 | 2.880 | 3.120 | 3.120 | 306 |
| 2025-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3 |
| 2025-05-28 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 366 |
| 2025-05-27 | 3.220 | 3.240 | 2.900 | 3.140 | 3.140 | 2,252 |
| 2025-05-26 | 3.020 | 3.240 | 3.000 | 3.240 | 3.240 | 2,039 |
| 2025-05-23 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 225 |
| 2025-05-22 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 152 |
| 2025-05-21 | 3.300 | 3.300 | 3.000 | 3.240 | 3.240 | 426 |
| 2025-05-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-05-19 | 3.180 | 3.320 | 3.100 | 3.320 | 3.320 | 933 |
| 2025-05-16 | 2.720 | 3.160 | 2.720 | 3.160 | 3.160 | 2,265 |
| 2025-05-15 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 1,299 |
| 2025-05-14 | 3.040 | 3.180 | 2.680 | 3.160 | 3.160 | 1,028 |
| 2025-05-13 | 2.860 | 3.140 | 2.740 | 3.080 | 3.080 | 849 |
| 2025-05-12 | 3.180 | 3.180 | 2.900 | 3.160 | 3.160 | 565 |
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.