BVB
RON
Aerostar S.A. (ARS.RO)
18.90
+0.05
(+0.27%)
At close: 5:54:47 PM GMT+2
Currency in RON
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
18.80
19.00
18.50
18.90
18.90
3,029
Nov 2, 2026
18.60
19.10
18.50
18.85
18.85
4,019
Oct 30, 2026
18.10
18.45
18.10
18.45
18.45
1,083
Oct 29, 2026
18.00
18.20
18.00
18.10
18.10
54,554
Oct 28, 2026
18.00
18.20
18.00
18.00
18.00
523
Oct 27, 2026
17.85
18.45
17.85
17.90
17.90
1,885
Oct 26, 2026
18.45
18.45
17.85
17.90
17.90
1,719
Oct 23, 2026
18.70
18.80
18.20
18.50
18.50
1,749
Oct 22, 2026
18.10
18.80
18.10
18.65
18.65
2,431
Oct 21, 2026
17.85
18.15
17.85
18.10
18.10
9,048
Oct 20, 2026
17.50
17.80
17.20
17.80
17.80
3,452
Oct 19, 2026
17.50
17.50
17.20
17.50
17.50
1,581
Oct 16, 2026
17.40
17.50
17.25
17.50
17.50
2,158
Oct 15, 2026
17.40
17.50
17.05
17.40
17.40
3,266
Oct 14, 2026
17.30
17.40
17.05
17.40
17.40
464
Oct 13, 2026
17.20
17.30
17.10
17.30
17.30
1,501
Oct 12, 2026
17.30
17.30
17.10
17.20
17.20
1,182
Oct 9, 2026
17.30
17.30
17.20
17.30
17.30
535
Oct 8, 2026
17.35
17.40
17.05
17.05
17.05
625
Oct 7, 2026
17.75
17.75
17.05
17.05
17.05
1,463
Oct 6, 2026
17.60
18.00
17.25
17.25
17.25
3,263
Oct 5, 2026
17.60
18.00
17.60
17.60
17.60
2,630
Oct 2, 2026
17.10
17.65
17.10
17.60
17.60
3,325
Oct 1, 2026
17.00
17.85
17.00
17.15
17.15
3,644
Sep 30, 2026
16.90
16.90
16.85
16.90
16.90
2,800
Sep 29, 2026
17.00
17.00
16.40
16.90
16.90
3,591
Sep 28, 2026
17.60
17.80
16.50
17.35
17.35
11,662
Sep 25, 2026
17.50
17.50
17.15
17.40
17.40
1,782
Sep 24, 2026
17.60
17.60
17.00
17.55
17.55
4,394
Sep 23, 2026
17.60
17.90
17.00
17.60
17.60
3,712
Sep 22, 2026
17.60
17.90
17.60
17.60
17.60
2,508
Sep 21, 2026
17.95
17.95
17.25
17.35
17.35
2,505
Sep 18, 2026
17.30
17.95
17.30
17.90
17.90
4,632
Sep 17, 2026
17.30
17.30
16.80
16.95
16.95
7,484
Sep 16, 2026
17.65
17.70
17.35
17.35
17.35
1,986
Sep 15, 2026
18.05
18.10
17.65
17.65
17.65
1,614
Sep 14, 2026
18.00
18.05
17.60
17.60
17.60
867
Sep 11, 2026
17.80
18.10
17.35
17.55
17.55
3,800
Sep 10, 2026
18.40
18.45
17.80
17.85
17.85
2,355
Sep 9, 2026
18.65
18.65
18.40
18.50
18.50
1,033
Sep 8, 2026
18.50
18.65
18.40
18.60
18.60
1,459
Sep 7, 2026
18.60
18.70
18.40
18.65
18.65
2,674
Sep 4, 2026
19.00
19.00
18.30
18.70
18.70
4,497
Sep 3, 2026
18.70
18.95
18.30
18.70
18.70
2,759
Sep 2, 2026
17.95
19.10
17.75
18.60
18.60
4,766
Sep 1, 2026
17.45
17.75
17.20
17.75
17.75
4,278
Aug 31, 2026
18.10
18.30
17.00
17.45
17.45
9,508
Aug 28, 2026
18.80
18.90
18.00
18.45
18.45
4,370
Aug 27, 2026
18.80
19.00
18.30
18.90
18.90
50,169
Aug 26, 2026
18.80
18.85
18.60
18.80
18.80
1,380
Aug 25, 2026
19.10
19.10
18.80
19.00
19.00
3,612
Aug 24, 2026
19.60
19.60
19.00
19.10
19.10
5,801
Aug 21, 2026
19.65
19.70
19.10
19.60
19.60
5,035
Aug 20, 2026
19.30
19.70
19.00
19.70
19.70
3,720
Aug 19, 2026
19.60
19.65
19.20
19.30
19.30
5,300
Aug 18, 2026
19.80
19.80
19.20
19.65
19.65
6,207
Aug 17, 2026
19.80
19.95
19.10
19.70
19.70
5,499
Aug 14, 2026
18.85
19.80
18.50
19.80
19.80
16,071
Aug 13, 2026
18.25
18.30
18.05
18.25
18.25
2,888
Aug 12, 2026
18.45
18.55
17.90
18.10
18.10
5,860
Aug 11, 2026
18.55
18.55
18.20
18.20
18.20
2,368
Aug 10, 2026
18.50
19.00
18.10
18.30
18.30
7,803
Aug 7, 2026
18.95
19.00
18.50
18.50
18.50
1,498
Aug 6, 2026
19.20
19.20
18.10
18.55
18.55
6,145
Aug 5, 2026
19.40
19.95
19.00
19.20
19.20
11,836
Aug 4, 2026
19.40
19.90
19.30
19.50
19.50
9,568
Aug 3, 2026
18.20
19.40
18.20
19.40
19.40
10,003
Jul 31, 2026
18.00
18.10
18.00
18.10
18.10
3,401
Jul 30, 2026
17.95
18.05
17.50
18.00
18.00
7,044
Jul 29, 2026
18.20
18.20
17.70
17.95
17.95
11,952
Jul 28, 2026
18.80
19.00
18.00
18.20
18.20
20,281
Jul 27, 2026
17.80
20.30
17.00
18.80
18.80
32,209
Jul 24, 2026
15.85
17.70
15.80
17.70
17.70
38,209
Jul 23, 2026
13.40
15.40
13.10
15.40
15.40
34,578
Jul 22, 2026
13.40
13.40
13.00
13.40
13.40
3,152
Jul 21, 2026
13.30
13.40
12.80
13.30
13.30
4,853
Jul 20, 2026
13.20
13.40
13.00
13.00
13.00
3,385
Jul 17, 2026
13.40
13.40
13.25
13.25
13.25
911
Jul 16, 2026
13.35
13.40
13.25
13.40
13.40
2,867
Jul 15, 2026
12.70
13.40
12.70
13.35
13.35
4,058
Jul 14, 2026
13.30
13.40
13.00
13.00
13.00
3,200
Jul 13, 2026
13.00
13.40
13.00
13.35
13.35
3,631
Jul 10, 2026
13.00
13.15
12.90
13.15
13.15
2,830
Jul 9, 2026
12.30
13.00
12.20
13.00
13.00
6,420
Jul 8, 2026
12.45
12.45
12.00
12.30
12.30
8,924
Jul 7, 2026
12.80
12.90
12.20
12.60
12.60
13,716
Jul 6, 2026
13.30
13.30
12.50
12.80
12.80
11,583
Jul 3, 2026
13.10
13.50
13.00
13.45
13.45
3,846
Jul 2, 2026
13.15
13.25
12.90
13.10
13.10
7,913
Jul 1, 2026
12.80
13.15
12.70
13.15
13.15
2,314
Jun 30, 2026
12.40
12.75
12.40
12.70
12.70
5,113
Jun 29, 2026
12.70
12.70
12.30
12.45
12.45
1,754
Jun 26, 2026
12.50
12.55
12.50
12.55
12.55
863
Jun 25, 2026
12.40
12.50
12.30
12.50
12.50
1,460
Jun 24, 2026
12.70
12.70
12.25
12.35
12.35
1,035
Jun 23, 2026
12.40
12.70
12.20
12.70
12.70
2,489
Jun 22, 2026
12.75
12.90
12.25
12.30
12.30
4,885
Jun 19, 2026
12.80
12.80
12.50
12.80
12.80
824
Jun 18, 2026
12.50
12.80
12.40
12.80
12.80
368
Jun 17, 2026
12.65
12.70
12.40
12.60
12.60
517
Jun 16, 2026
12.85
12.95
12.40
12.65
12.65
1,737
Jun 15, 2026
12.90
12.90
12.80
12.85
12.85
1,102
Jun 12, 2026
12.80
12.90
12.80
12.80
12.80
606
Jun 11, 2026
12.95
13.00
12.45
12.70
12.70
2,891
Jun 10, 2026
13.10
13.10
12.65
13.00
13.00
2,466
Jun 9, 2026
13.05
13.10
13.00
13.10
13.10
4,264
Jun 8, 2026
13.10
13.10
13.00
13.00
13.00
1,322
Jun 5, 2026
13.10
13.10
12.50
13.10
13.10
11,457
Jun 4, 2026
13.70
13.85
13.00
13.10
13.10
6,059
Jun 3, 2026
13.90
13.90
13.30
13.70
13.70
4,846
Jun 2, 2026
13.90
13.90
13.60
13.85
13.85
4,982
May 29, 2026
13.10
13.90
13.10
13.55
13.55
23,873
May 28, 2026
13.05
13.20
13.00
13.15
13.15
3,290
May 27, 2026
12.75
12.95
12.50
12.95
12.95
6,440
May 26, 2026
12.70
12.70
12.50
12.65
12.65
5,758
May 25, 2026
12.85
12.85
12.50
12.50
12.50
3,586
May 22, 2026
12.95
12.95
12.55
12.80
12.80
5,525
May 21, 2026
13.10
13.20
12.95
12.95
12.95
2,902
May 20, 2026
12.85
13.25
12.80
12.95
12.95
5,873
May 19, 2026
12.90
13.00
12.30
12.80
12.80
6,567
May 18, 2026
12.80
13.00
12.80
12.85
12.85
6,449
May 15, 2026
12.80
12.90
12.50
12.50
12.50
3,353
May 14, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
12.30
12.65
11.95
12.65
12.65
5,581
May 13, 2026
12.20
12.65
12.00
12.30
11.95
7,447
May 12, 2026
13.50
13.50
12.20
12.25
11.90
16,960
May 11, 2026
11.30
12.65
11.30
12.65
12.29
39,908
May 8, 2026
10.60
11.60
10.60
11.00
10.69
55,806
May 7, 2026
9.98
10.15
9.98
10.15
9.86
3,533
May 6, 2026
10.00
10.00
9.74
9.98
9.70
796
May 5, 2026
9.98
10.00
9.70
10.00
9.72
6,701
May 4, 2026
10.00
10.10
9.74
9.80
9.52
2,029
Apr 30, 2026
10.00
10.15
9.70
10.15
9.86
1,534
Apr 29, 2026
9.92
10.10
9.80
10.10
9.81
1,901
Apr 28, 2026
10.00
10.15
9.90
10.10
9.81
2,364
Apr 27, 2026
10.10
10.15
9.94
10.10
9.81
2,931
Apr 24, 2026
10.10
10.10
9.92
10.10
9.81
4,041
Apr 23, 2026
9.96
10.10
9.96
10.10
9.81
368
Apr 22, 2026
9.84
10.10
9.84
9.92
9.64
560
Apr 21, 2026
9.98
9.98
9.82
9.98
9.70
1,733
Apr 20, 2026
10.00
10.20
9.92
9.98
9.70
4,551
Apr 17, 2026
9.96
10.00
9.92
10.00
9.72
4,848
Apr 16, 2026
10.00
10.10
9.96
9.96
9.68
3,557
Apr 15, 2026
9.98
10.00
9.96
10.00
9.72
1,399
Apr 14, 2026
10.00
10.00
9.94
10.00
9.72
1,316
Apr 9, 2026
10.00
10.00
9.94
10.00
9.72
846
Apr 8, 2026
9.92
10.00
9.90
10.00
9.72
1,087
Apr 7, 2026
9.92
9.92
9.82
9.92
9.64
525
Apr 6, 2026
9.90
9.92
9.80
9.92
9.64
1,717
Apr 3, 2026
9.92
9.92
9.84
9.88
9.60
839
Apr 2, 2026
9.84
9.92
9.82
9.82
9.54
1,784
Apr 1, 2026
10.00
10.00
9.84
9.92
9.64
294
Mar 31, 2026
9.98
10.00
9.82
10.00
9.72
2,074
Mar 30, 2026
9.92
10.00
9.92
10.00
9.72
2,058
Mar 27, 2026
10.10
10.10
9.94
9.98
9.70
2,271
Mar 26, 2026
10.25
10.30
9.98
10.00
9.72
4,907
Mar 25, 2026
10.10
10.30
10.10
10.25
9.96
3,227
Mar 24, 2026
10.10
10.10
9.96
10.10
9.81
973
Mar 23, 2026
10.20
10.20
9.92
10.10
9.81
1,416
Mar 20, 2026
10.15
10.20
9.92
10.10
9.81
1,745
Mar 19, 2026
10.25
10.25
10.00
10.15
9.86
4,361
Mar 18, 2026
10.35
10.40
10.05
10.25
9.96
726
Mar 17, 2026
10.20
10.40
10.00
10.05
9.76
11,752
Mar 16, 2026
10.15
10.20
10.00
10.15
9.86
1,702
Mar 13, 2026
10.15
10.20
10.05
10.15
9.86
1,787
Mar 12, 2026
10.15
10.20
10.00
10.15
9.86
2,206
Mar 11, 2026
10.20
10.20
9.94
10.00
9.72
1,376
Mar 10, 2026
10.00
10.35
9.96
10.20
9.91
2,050
Mar 9, 2026
10.00
10.10
9.82
9.90
9.62
1,837
Mar 6, 2026
10.50
10.50
9.86
10.20
9.91
7,433
Mar 5, 2026
10.45
10.50
10.05
10.45
10.15
6,345
Mar 4, 2026
10.25
10.50
10.20
10.20
9.91
988
Mar 3, 2026
10.45
10.50
10.10
10.25
9.96
1,693
Mar 2, 2026
10.45
10.50
10.15
10.45
10.15
1,711
Feb 27, 2026
10.40
10.70
10.00
10.55
10.25
18,794
Feb 26, 2026
10.30
10.45
10.15
10.15
9.86
3,089
Feb 25, 2026
10.90
10.90
10.00
10.45
10.15
9,565
Feb 24, 2026
10.90
10.95
10.85
10.90
10.59
7,775
Feb 23, 2026
10.50
10.90
10.50
10.90
10.59
20,934
Feb 20, 2026
10.60
10.80
10.30
10.45
10.15
10,504
Feb 19, 2026
10.00
10.50
10.00
10.50
10.20
4,784
Feb 18, 2026
10.30
10.30
10.00
10.10
9.81
2,422
Feb 17, 2026
10.25
10.40
10.05
10.40
10.10
1,096
Feb 16, 2026
10.20
10.30
9.92
10.30
10.01
1,058
Feb 13, 2026
10.00
10.00
9.84
9.90
9.62
4,815
Feb 12, 2026
10.50
10.50
9.70
10.00
9.72
6,296
Feb 11, 2026
10.40
10.50
9.74
10.50
10.20
7,411
Feb 10, 2026
10.40
10.45
10.35
10.40
10.10
6,184
Feb 9, 2026
10.35
10.45
10.15
10.40
10.10
3,048
Feb 6, 2026
10.15
10.35
10.15
10.35
10.06
566
Feb 5, 2026
10.45
10.45
10.10
10.40
10.10
2,181
Feb 4, 2026
10.45
10.45
10.10
10.40
10.10
2,695
Feb 3, 2026
10.40
10.50
10.10
10.45
10.15
2,657
Feb 2, 2026
10.20
10.20
9.90
10.05
9.76
5,689
Jan 30, 2026
10.40
10.60
10.30
10.45
10.15
1,618
Jan 29, 2026
10.40
10.65
9.82
10.40
10.10
12,682
Jan 28, 2026
9.56
10.85
9.56
10.35
10.06
21,371
Jan 27, 2026
9.66
9.68
9.52
9.60
9.33
2,565
Jan 26, 2026
9.66
9.66
9.50
9.64
9.37
3,051
Jan 23, 2026
9.68
9.68
9.60
9.66
9.39
475
Jan 22, 2026
9.64
9.88
9.58
9.66
9.39
5,372
Jan 21, 2026
9.78
9.78
9.60
9.64
9.37
3,899
Jan 20, 2026
9.92
9.96
9.68
9.80
9.52
6,002
Jan 19, 2026
9.96
9.96
9.50
9.80
9.52
5,235
Jan 16, 2026
9.70
10.30
9.70
9.96
9.68
24,491
Jan 15, 2026
9.40
9.70
9.40
9.70
9.42
7,421
Jan 14, 2026
9.28
9.40
9.22
9.40
9.13
8,334
Jan 13, 2026
9.40
9.40
9.22
9.26
9.00
2,878
Jan 12, 2026
9.32
9.38
9.26
9.38
9.11
4,808
Jan 9, 2026
9.40
9.40
9.30
9.38
9.11
3,544
Jan 8, 2026
9.32
9.40
9.28
9.36
9.09
7,361
Jan 5, 2026
9.32
9.40
9.32
9.40
9.13
2,403
Dec 30, 2025
9.30
9.48
9.30
9.40
9.13
5,278
Dec 29, 2025
9.22
9.40
9.22
9.40
9.13
9,188
Dec 23, 2025
9.22
9.22
9.00
9.20
8.94
4,850
Dec 22, 2025
9.26
9.26
9.12
9.22
8.96
790
Dec 19, 2025
9.08
9.26
9.08
9.26
9.00
278
Dec 18, 2025
9.02
9.26
9.02
9.26
9.00
492
Dec 17, 2025
9.28
9.28
9.10
9.10
8.84
2,672
Dec 16, 2025
9.00
9.30
9.00
9.12
8.86
13,550
Dec 15, 2025
9.18
9.18
9.00
9.12
8.86
3,292
Dec 12, 2025
9.00
9.18
8.92
9.18
8.92
1,947
Dec 11, 2025
9.26
9.26
8.98
9.20
8.94
3,034
Dec 10, 2025
9.10
9.30
9.08
9.28
9.02
5,555
Dec 9, 2025
9.02
9.02
9.02
9.02
8.76
46
Dec 8, 2025
9.10
9.10
8.84
9.04
8.78
2,048
Dec 5, 2025
9.10
9.10
9.06
9.10
8.84
1,703
Dec 4, 2025
9.18
9.18
9.04
9.04
8.78
214
Dec 3, 2025
9.14
9.18
9.00
9.18
8.92
2,187
Dec 2, 2025
9.14
9.20
8.98
9.18
8.92
940
Nov 28, 2025
9.06
9.14
9.06
9.10
8.84
1,188
Nov 27, 2025
8.92
9.08
8.92
9.00
8.74
1,288
Nov 26, 2025
8.94
9.10
8.94
9.10
8.84
531
Nov 25, 2025
9.20
9.20
8.80
8.82
8.57
3,323
Nov 24, 2025
9.00
9.26
8.84
9.20
8.94
2,960
Nov 21, 2025
9.10
9.10
8.64
8.72
8.47
2,749
Nov 20, 2025
9.24
9.24
9.02
9.04
8.78
1,535
Nov 19, 2025
9.18
9.22
9.04
9.22
8.96
1,388
Nov 18, 2025
9.26
9.26
9.20
9.20
8.94
765
Nov 17, 2025
9.30
9.30
9.20
9.26
9.00
681
Nov 14, 2025
9.26
9.28
9.16
9.26
9.00
725
Nov 13, 2025
9.20
9.30
9.10
9.22
8.96
1,984
Nov 12, 2025
9.26
9.26
9.10
9.18
8.92
3,861
Nov 11, 2025
9.30
9.30
9.22
9.26
9.00
2,063
Nov 10, 2025
9.30
9.30
9.18
9.28
9.02
2,013
Nov 7, 2025
9.10
9.30
9.00
9.28
9.02
992
Nov 6, 2025
9.04
9.18
9.04
9.04
8.78
2,941
Nov 5, 2025
9.00
9.18
9.00
9.00
8.74
1,605
Nov 4, 2025
9.14
9.14
9.00
9.14
8.88
208
Nov 3, 2025
9.14
9.16
8.98
9.14
8.88
515
