Arctic Stream S.A. (AST) Price History
Daily open, high, low, close and volume for Arctic Stream S.A. (AST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | RON 23.90 | RON 24.80 | RON 23.90 | RON 24.70 | 3,166 |
| 2026-10-08 | RON 23.60 | RON 23.80 | RON 23.60 | RON 23.80 | 472 |
| 2026-10-07 | RON 23.50 | RON 23.60 | RON 23.50 | RON 23.50 | 124 |
| 2026-10-06 | RON 23.50 | RON 23.50 | RON 23.10 | RON 23.50 | 503 |
| 2026-10-05 | RON 22.80 | RON 23.40 | RON 22.80 | RON 23.40 | 622 |
| 2026-10-02 | RON 22.30 | RON 23.10 | RON 22.30 | RON 22.70 | 2,115 |
| 2026-10-01 | RON 22.70 | RON 22.90 | RON 22.70 | RON 22.90 | 218 |
| 2026-09-30 | RON 23.00 | RON 23.00 | RON 22.90 | RON 22.90 | 551 |
| 2026-09-29 | RON 23.00 | RON 23.00 | RON 23.00 | RON 23.00 | 182 |
| 2026-09-28 | RON 23.00 | RON 23.20 | RON 22.20 | RON 23.10 | 547 |
| 2026-09-25 | RON 23.00 | RON 23.10 | RON 23.00 | RON 23.10 | 132 |
| 2026-09-24 | RON 22.90 | RON 23.50 | RON 21.20 | RON 21.90 | 5,908 |
| 2026-09-23 | RON 23.90 | RON 23.90 | RON 22.90 | RON 22.90 | 2,614 |
| 2026-09-22 | RON 24.00 | RON 24.00 | RON 23.70 | RON 23.70 | 1,421 |
| 2026-09-21 | RON 24.00 | RON 24.00 | RON 24.00 | RON 24.00 | 0 |
| 2026-09-18 | RON 24.10 | RON 24.20 | RON 24.00 | RON 24.00 | 145 |
| 2026-09-17 | RON 24.10 | RON 24.10 | RON 23.90 | RON 24.00 | 282 |
| 2026-09-16 | RON 23.90 | RON 24.10 | RON 23.70 | RON 23.70 | 334 |
| 2026-09-15 | RON 24.00 | RON 24.20 | RON 23.90 | RON 24.10 | 1,916 |
| 2026-09-14 | RON 24.10 | RON 24.20 | RON 24.00 | RON 24.10 | 532 |
| 2026-09-11 | RON 24.10 | RON 24.20 | RON 24.00 | RON 24.20 | 609 |
| 2026-09-10 | RON 24.10 | RON 24.10 | RON 24.10 | RON 24.10 | 129 |
| 2026-09-09 | RON 24.70 | RON 24.70 | RON 24.50 | RON 24.60 | 451 |
| 2026-09-08 | RON 24.00 | RON 24.70 | RON 24.00 | RON 24.60 | 1,770 |
| 2026-09-07 | RON 24.10 | RON 24.50 | RON 24.00 | RON 24.50 | 212 |
| 2026-09-04 | RON 24.50 | RON 24.50 | RON 24.10 | RON 24.10 | 432 |
| 2026-09-03 | RON 24.40 | RON 24.70 | RON 24.40 | RON 24.60 | 441 |
| 2026-09-02 | RON 24.40 | RON 24.60 | RON 24.10 | RON 24.10 | 768 |
| 2026-09-01 | RON 24.20 | RON 24.40 | RON 24.00 | RON 24.00 | 1,258 |
| 2026-08-31 | RON 24.50 | RON 24.90 | RON 24.00 | RON 24.20 | 2,504 |
| 2026-08-28 | RON 24.80 | RON 24.80 | RON 23.70 | RON 24.30 | 1,427 |
| 2026-08-27 | RON 24.20 | RON 25.20 | RON 24.20 | RON 24.90 | 9,305 |
| 2026-08-26 | RON 23.10 | RON 23.10 | RON 22.70 | RON 23.00 | 909 |
| 2026-08-25 | RON 23.00 | RON 23.00 | RON 22.70 | RON 22.80 | 915 |
| 2026-08-24 | RON 22.70 | RON 23.00 | RON 22.70 | RON 23.00 | 422 |
| 2026-08-21 | RON 23.00 | RON 23.00 | RON 22.20 | RON 23.00 | 2,577 |
| 2026-08-20 | RON 23.00 | RON 23.50 | RON 23.00 | RON 23.00 | 1,402 |
| 2026-08-19 | RON 23.60 | RON 23.60 | RON 22.90 | RON 23.50 | 50 |
| 2026-08-18 | RON 23.70 | RON 23.70 | RON 22.80 | RON 23.60 | 1,213 |
| 2026-08-17 | RON 22.60 | RON 23.90 | RON 22.60 | RON 23.80 | 3,537 |
| 2026-08-14 | RON 21.80 | RON 22.60 | RON 21.70 | RON 22.40 | 1,601 |
| 2026-08-13 | RON 21.60 | RON 21.70 | RON 21.30 | RON 21.70 | 1,557 |
| 2026-08-12 | RON 21.50 | RON 21.60 | RON 21.50 | RON 21.60 | 42 |
| 2026-08-11 | RON 21.40 | RON 21.50 | RON 21.20 | RON 21.50 | 546 |
| 2026-08-10 | RON 21.30 | RON 21.30 | RON 21.00 | RON 21.30 | 420 |
| 2026-08-07 | RON 21.20 | RON 21.20 | RON 21.20 | RON 21.20 | 336 |
| 2026-08-06 | RON 21.20 | RON 21.20 | RON 21.20 | RON 21.20 | 0 |
| 2026-08-05 | RON 21.20 | RON 21.20 | RON 21.00 | RON 21.20 | 345 |
| 2026-08-04 | RON 21.00 | RON 21.20 | RON 21.00 | RON 21.20 | 369 |
| 2026-08-03 | RON 21.20 | RON 21.20 | RON 21.20 | RON 21.20 | 80 |
| 2026-07-31 | RON 21.20 | RON 21.30 | RON 21.00 | RON 21.30 | 232 |
| 2026-07-30 | RON 21.20 | RON 21.20 | RON 21.10 | RON 21.20 | 298 |
| 2026-07-29 | RON 21.10 | RON 21.10 | RON 21.10 | RON 21.10 | 45 |
| 2026-07-28 | RON 21.20 | RON 21.20 | RON 21.20 | RON 21.20 | 130 |
| 2026-07-27 | RON 21.00 | RON 21.30 | RON 20.70 | RON 21.30 | 627 |
| 2026-07-24 | RON 21.30 | RON 21.30 | RON 21.30 | RON 21.30 | 93 |
| 2026-07-23 | RON 21.00 | RON 21.30 | RON 21.00 | RON 21.30 | 145 |
| 2026-07-22 | RON 21.20 | RON 21.20 | RON 21.00 | RON 21.20 | 757 |
| 2026-07-21 | RON 21.00 | RON 21.00 | RON 21.00 | RON 21.00 | 62 |
| 2026-07-20 | RON 21.00 | RON 21.10 | RON 21.00 | RON 21.00 | 458 |
| 2026-07-17 | RON 20.80 | RON 21.20 | RON 20.80 | RON 21.20 | 511 |
| 2026-07-16 | RON 20.80 | RON 21.20 | RON 20.70 | RON 21.20 | 698 |
| 2026-07-15 | RON 20.60 | RON 21.00 | RON 20.50 | RON 20.50 | 82 |
| 2026-07-14 | RON 20.60 | RON 21.00 | RON 20.60 | RON 20.60 | 725 |
| 2026-07-13 | RON 20.60 | RON 21.00 | RON 20.60 | RON 21.00 | 330 |
| 2026-07-10 | RON 20.60 | RON 21.00 | RON 20.60 | RON 21.00 | 1,180 |
| 2026-07-09 | RON 20.60 | RON 20.60 | RON 20.60 | RON 20.60 | 13 |
| 2026-07-08 | RON 20.60 | RON 20.70 | RON 20.60 | RON 20.70 | 2,563 |
| 2026-07-07 | RON 20.40 | RON 20.40 | RON 20.40 | RON 20.40 | 310 |
| 2026-07-06 | RON 20.50 | RON 20.50 | RON 20.50 | RON 20.50 | 521 |
| 2026-07-03 | RON 20.70 | RON 20.70 | RON 20.50 | RON 20.50 | 71 |
| 2026-07-02 | RON 20.70 | RON 20.70 | RON 20.60 | RON 20.60 | 219 |
| 2026-07-01 | RON 20.70 | RON 20.70 | RON 20.70 | RON 20.70 | 10 |
| 2026-06-30 | RON 20.50 | RON 20.70 | RON 20.30 | RON 20.70 | 243 |
| 2026-06-29 | RON 20.30 | RON 20.60 | RON 20.30 | RON 20.60 | 361 |
| 2026-06-26 | RON 20.60 | RON 20.60 | RON 20.30 | RON 20.30 | 49 |
| 2026-06-25 | RON 20.60 | RON 20.60 | RON 20.30 | RON 20.30 | 1,099 |
| 2026-06-24 | RON 20.60 | RON 20.60 | RON 20.40 | RON 20.50 | 573 |
| 2026-06-23 | RON 20.30 | RON 20.50 | RON 20.30 | RON 20.40 | 220 |
| 2026-06-22 | RON 20.60 | RON 20.60 | RON 20.30 | RON 20.30 | 109 |
| 2026-06-19 | RON 20.50 | RON 20.80 | RON 20.50 | RON 20.80 | 41 |
| 2026-06-18 | RON 20.30 | RON 20.90 | RON 20.30 | RON 20.40 | 141 |
| 2026-06-17 | RON 20.20 | RON 20.30 | RON 20.20 | RON 20.30 | 634 |
| 2026-06-16 | RON 20.30 | RON 20.30 | RON 20.20 | RON 20.20 | 1,005 |
| 2026-06-15 | RON 20.50 | RON 20.50 | RON 20.30 | RON 20.30 | 265 |
| 2026-06-12 | RON 20.40 | RON 20.50 | RON 20.40 | RON 20.50 | 25 |
| 2026-06-11 | RON 20.50 | RON 20.50 | RON 20.30 | RON 20.30 | 124 |
| 2026-06-10 | RON 20.60 | RON 20.60 | RON 20.50 | RON 20.50 | 295 |
| 2026-06-09 | RON 20.90 | RON 20.90 | RON 20.90 | RON 20.90 | 95 |
| 2026-06-08 | RON 21.10 | RON 21.10 | RON 20.90 | RON 20.90 | 131 |
| 2026-06-05 | RON 21.20 | RON 21.20 | RON 21.10 | RON 21.10 | 47 |
| 2026-06-04 | RON 21.20 | RON 21.30 | RON 20.90 | RON 20.90 | 595 |
| 2026-06-03 | RON 20.90 | RON 21.00 | RON 20.90 | RON 21.00 | 303 |
| 2026-06-02 | RON 21.00 | RON 21.00 | RON 20.30 | RON 20.30 | 147 |
| 2026-05-29 | RON 20.90 | RON 21.10 | RON 20.90 | RON 21.10 | 55 |
| 2026-05-28 | RON 20.90 | RON 20.90 | RON 20.90 | RON 20.90 | 0 |
| 2026-05-27 | RON 20.90 | RON 20.90 | RON 20.90 | RON 20.90 | 45 |
| 2026-05-26 | RON 21.00 | RON 21.10 | RON 21.00 | RON 21.10 | 595 |
| 2026-05-25 | RON 20.60 | RON 21.50 | RON 20.60 | RON 21.40 | 1,232 |
| 2026-05-22 | RON 20.70 | RON 21.00 | RON 20.60 | RON 20.60 | 1,161 |
| 2026-05-21 | RON 20.60 | RON 20.90 | RON 20.50 | RON 20.90 | 2,505 |
| 2026-05-20 | RON 20.50 | RON 20.50 | RON 20.50 | RON 20.50 | 0 |
| 2026-05-19 | RON 20.50 | RON 20.50 | RON 20.00 | RON 20.50 | 4 |
| 2026-05-18 | RON 20.60 | RON 20.60 | RON 20.00 | RON 20.00 | 22 |
| 2026-05-15 | RON 20.00 | RON 20.00 | RON 20.00 | RON 20.00 | 228 |
| 2026-05-14 | RON 20.00 | RON 20.00 | RON 20.00 | RON 20.00 | 82 |
| 2026-05-13 | RON 20.60 | RON 20.60 | RON 20.10 | RON 20.10 | 311 |
| 2026-05-12 | RON 20.80 | RON 20.80 | RON 20.20 | RON 20.70 | 1,082 |
| 2026-05-11 | RON 20.80 | RON 20.80 | RON 20.20 | RON 20.80 | 781 |
| 2026-05-08 | RON 20.50 | RON 20.80 | RON 20.50 | RON 20.80 | 176 |
| 2026-05-07 | RON 20.20 | RON 20.80 | RON 20.20 | RON 20.80 | 270 |
| 2026-05-06 | RON 19.85 | RON 20.20 | RON 19.25 | RON 20.20 | 198 |
| 2026-05-05 | RON 18.60 | RON 19.70 | RON 18.60 | RON 19.70 | 762 |
| 2026-05-04 | RON 19.75 | RON 20.40 | RON 18.00 | RON 20.10 | 2,206 |
| 2026-04-30 | RON 20.00 | RON 20.50 | RON 20.00 | RON 20.50 | 209 |
| 2026-04-29 | RON 19.70 | RON 20.00 | RON 19.70 | RON 20.00 | 602 |
| 2026-04-28 | RON 19.30 | RON 20.80 | RON 19.30 | RON 20.00 | 385 |
| 2026-04-27 | RON 19.90 | RON 19.90 | RON 19.90 | RON 19.90 | 73 |
| 2026-04-24 | RON 19.90 | RON 20.00 | RON 19.25 | RON 20.00 | 707 |
| 2026-04-23 | RON 20.00 | RON 20.00 | RON 19.00 | RON 20.00 | 2,311 |
| 2026-04-22 | RON 20.00 | RON 20.00 | RON 20.00 | RON 20.00 | 494 |
| 2026-04-21 | RON 20.10 | RON 20.10 | RON 19.90 | RON 20.10 | 495 |
| 2026-04-20 | RON 19.90 | RON 20.10 | RON 19.90 | RON 20.10 | 52 |
| 2026-04-17 | RON 20.50 | RON 20.70 | RON 20.00 | RON 20.20 | 477 |
| 2026-04-16 | RON 20.40 | RON 20.40 | RON 20.40 | RON 20.40 | 15 |
| 2026-04-15 | RON 20.20 | RON 20.40 | RON 19.80 | RON 20.40 | 2,214 |
| 2026-04-14 | RON 20.00 | RON 20.20 | RON 20.00 | RON 20.20 | 488 |
| 2026-04-09 | RON 20.10 | RON 20.10 | RON 19.95 | RON 20.00 | 638 |
| 2026-04-08 | RON 20.00 | RON 20.00 | RON 19.90 | RON 20.00 | 160 |
| 2026-04-07 | RON 19.80 | RON 20.00 | RON 19.80 | RON 20.00 | 343 |
| 2026-04-06 | RON 19.65 | RON 20.20 | RON 19.65 | RON 20.20 | 1,220 |
| 2026-04-03 | RON 20.20 | RON 20.20 | RON 20.20 | RON 20.20 | 1 |
| 2026-04-02 | RON 19.65 | RON 20.00 | RON 19.65 | RON 20.00 | 1,663 |
| 2026-04-01 | RON 19.90 | RON 19.90 | RON 19.65 | RON 19.80 | 89 |
| 2026-03-31 | RON 19.90 | RON 19.90 | RON 19.90 | RON 19.90 | 2 |
| 2026-03-30 | RON 19.70 | RON 20.00 | RON 19.65 | RON 20.00 | 1,340 |
| 2026-03-27 | RON 20.50 | RON 20.50 | RON 19.60 | RON 20.50 | 304 |
| 2026-03-26 | RON 20.60 | RON 21.00 | RON 20.50 | RON 20.90 | 510 |
| 2026-03-25 | RON 20.50 | RON 21.00 | RON 20.40 | RON 21.00 | 1,386 |
| 2026-03-24 | RON 20.60 | RON 20.60 | RON 20.60 | RON 20.60 | 0 |
| 2026-03-23 | RON 20.00 | RON 20.60 | RON 19.20 | RON 20.60 | 130 |
| 2026-03-20 | RON 20.60 | RON 20.60 | RON 20.60 | RON 20.60 | 750 |
| 2026-03-19 | RON 20.40 | RON 20.80 | RON 20.00 | RON 20.80 | 112 |
| 2026-03-18 | RON 21.00 | RON 21.10 | RON 20.50 | RON 20.50 | 302 |
| 2026-03-17 | RON 21.10 | RON 21.10 | RON 21.10 | RON 21.10 | 1 |
| 2026-03-16 | RON 21.00 | RON 21.10 | RON 20.40 | RON 21.10 | 120 |
| 2026-03-13 | RON 19.65 | RON 21.10 | RON 19.65 | RON 21.00 | 3,878 |
| 2026-03-12 | RON 19.55 | RON 19.65 | RON 19.55 | RON 19.65 | 67 |
| 2026-03-11 | RON 19.60 | RON 19.60 | RON 19.10 | RON 19.60 | 51 |
| 2026-03-10 | RON 19.40 | RON 19.60 | RON 19.10 | RON 19.60 | 886 |
| 2026-03-09 | RON 19.10 | RON 19.60 | RON 19.10 | RON 19.60 | 40 |
| 2026-03-06 | RON 19.70 | RON 19.70 | RON 19.00 | RON 19.00 | 1,715 |
| 2026-03-05 | RON 19.60 | RON 19.70 | RON 19.55 | RON 19.70 | 213 |
| 2026-03-04 | RON 19.70 | RON 19.70 | RON 19.70 | RON 19.70 | 125 |
| 2026-03-03 | RON 19.75 | RON 19.75 | RON 19.75 | RON 19.75 | 200 |
| 2026-03-02 | RON 19.75 | RON 19.75 | RON 19.55 | RON 19.75 | 714 |
| 2026-02-27 | RON 19.65 | RON 19.95 | RON 19.65 | RON 19.75 | 226 |
| 2026-02-26 | RON 19.60 | RON 19.95 | RON 19.60 | RON 19.95 | 817 |
| 2026-02-25 | RON 19.95 | RON 20.20 | RON 19.95 | RON 20.20 | 394 |
| 2026-02-24 | RON 19.60 | RON 20.00 | RON 19.50 | RON 19.80 | 2,967 |
| 2026-02-23 | RON 19.70 | RON 19.70 | RON 19.50 | RON 19.70 | 324 |
| 2026-02-20 | RON 19.60 | RON 19.65 | RON 19.60 | RON 19.65 | 135 |
| 2026-02-19 | RON 19.75 | RON 19.75 | RON 19.30 | RON 19.65 | 224 |
| 2026-02-18 | RON 19.30 | RON 19.70 | RON 19.30 | RON 19.70 | 1,150 |
| 2026-02-17 | RON 19.20 | RON 19.45 | RON 19.15 | RON 19.45 | 339 |
| 2026-02-16 | RON 19.30 | RON 19.30 | RON 19.25 | RON 19.25 | 229 |
| 2026-02-13 | RON 19.40 | RON 19.40 | RON 19.40 | RON 19.40 | 0 |
| 2026-02-12 | RON 19.50 | RON 19.50 | RON 19.40 | RON 19.40 | 52 |
| 2026-02-11 | RON 19.60 | RON 19.60 | RON 19.50 | RON 19.50 | 61 |
| 2026-02-10 | RON 19.60 | RON 19.60 | RON 19.60 | RON 19.60 | 66 |
| 2026-02-09 | RON 19.55 | RON 19.60 | RON 19.55 | RON 19.60 | 20 |
| 2026-02-06 | RON 19.55 | RON 19.55 | RON 19.55 | RON 19.55 | 40 |
| 2026-02-05 | RON 19.50 | RON 19.55 | RON 18.85 | RON 19.15 | 1,902 |
| 2026-02-04 | RON 19.55 | RON 19.60 | RON 19.55 | RON 19.55 | 941 |
| 2026-02-03 | RON 19.70 | RON 19.80 | RON 19.50 | RON 19.55 | 1,412 |
| 2026-02-02 | RON 19.75 | RON 19.80 | RON 19.70 | RON 19.70 | 660 |
| 2026-01-30 | RON 19.60 | RON 19.75 | RON 19.60 | RON 19.75 | 467 |
| 2026-01-29 | RON 19.60 | RON 19.75 | RON 19.60 | RON 19.75 | 107 |
| 2026-01-28 | RON 19.65 | RON 19.75 | RON 19.60 | RON 19.60 | 2,869 |
| 2026-01-27 | RON 19.55 | RON 19.75 | RON 19.55 | RON 19.60 | 754 |
| 2026-01-26 | RON 19.75 | RON 19.75 | RON 19.75 | RON 19.75 | 20 |
| 2026-01-23 | RON 19.55 | RON 19.55 | RON 19.40 | RON 19.40 | 811 |
| 2026-01-22 | RON 19.70 | RON 19.80 | RON 19.50 | RON 19.80 | 963 |
| 2026-01-21 | RON 19.65 | RON 19.65 | RON 19.65 | RON 19.65 | 200 |
| 2026-01-20 | RON 19.80 | RON 19.80 | RON 19.65 | RON 19.65 | 800 |
| 2026-01-19 | RON 19.65 | RON 19.70 | RON 19.65 | RON 19.70 | 674 |
| 2026-01-16 | RON 19.60 | RON 19.90 | RON 19.60 | RON 19.85 | 659 |
| 2026-01-15 | RON 19.70 | RON 19.80 | RON 19.60 | RON 19.80 | 306 |
| 2026-01-14 | RON 19.50 | RON 19.60 | RON 19.50 | RON 19.50 | 1,557 |
| 2026-01-13 | RON 19.60 | RON 19.60 | RON 19.50 | RON 19.50 | 4,238 |
| 2026-01-12 | RON 19.75 | RON 19.75 | RON 19.50 | RON 19.60 | 674 |
| 2026-01-09 | RON 19.60 | RON 19.75 | RON 19.60 | RON 19.75 | 461 |
| 2026-01-08 | RON 19.50 | RON 19.60 | RON 19.50 | RON 19.50 | 1,269 |
| 2026-01-05 | RON 19.50 | RON 19.75 | RON 19.50 | RON 19.75 | 995 |
| 2025-12-30 | RON 19.70 | RON 19.70 | RON 19.50 | RON 19.60 | 3,282 |
| 2025-12-29 | RON 19.55 | RON 19.80 | RON 19.55 | RON 19.80 | 381 |
| 2025-12-23 | RON 19.60 | RON 19.80 | RON 19.55 | RON 19.80 | 1,025 |
| 2025-12-22 | RON 19.70 | RON 19.80 | RON 19.60 | RON 19.60 | 441 |
| 2025-12-19 | RON 19.80 | RON 19.80 | RON 19.70 | RON 19.70 | 790 |
| 2025-12-18 | RON 19.80 | RON 19.80 | RON 19.80 | RON 19.80 | 0 |
| 2025-12-17 | RON 19.80 | RON 19.85 | RON 19.80 | RON 19.80 | 2,021 |
| 2025-12-16 | RON 19.60 | RON 19.80 | RON 19.50 | RON 19.80 | 611 |
| 2025-12-15 | RON 19.70 | RON 19.80 | RON 19.70 | RON 19.80 | 856 |
| 2025-12-12 | RON 19.70 | RON 19.80 | RON 19.50 | RON 19.50 | 1,181 |
| 2025-12-11 | RON 19.80 | RON 19.80 | RON 19.60 | RON 19.60 | 84 |
| 2025-12-10 | RON 19.55 | RON 19.80 | RON 19.55 | RON 19.80 | 22 |
| 2025-12-09 | RON 19.85 | RON 19.85 | RON 19.55 | RON 19.55 | 3,263 |
| 2025-12-08 | RON 19.60 | RON 19.85 | RON 19.60 | RON 19.85 | 1,419 |
| 2025-12-05 | RON 19.60 | RON 19.80 | RON 19.60 | RON 19.80 | 480 |
| 2025-12-04 | RON 19.60 | RON 19.90 | RON 19.60 | RON 19.60 | 155 |
| 2025-12-03 | RON 19.60 | RON 19.90 | RON 19.60 | RON 19.85 | 3,566 |
| 2025-12-02 | RON 19.80 | RON 19.85 | RON 19.50 | RON 19.85 | 735 |
| 2025-11-28 | RON 19.80 | RON 19.90 | RON 19.55 | RON 19.60 | 1,063 |
| 2025-11-27 | RON 19.85 | RON 19.85 | RON 19.85 | RON 19.85 | 183 |
| 2025-11-26 | RON 19.85 | RON 19.90 | RON 19.80 | RON 19.90 | 964 |
| 2025-11-25 | RON 19.80 | RON 19.85 | RON 19.80 | RON 19.80 | 1,544 |
| 2025-11-24 | RON 19.80 | RON 19.85 | RON 19.75 | RON 19.85 | 1,030 |
| 2025-11-21 | RON 19.80 | RON 19.85 | RON 19.70 | RON 19.85 | 2,922 |
| 2025-11-20 | RON 19.80 | RON 19.85 | RON 19.70 | RON 19.80 | 658 |
| 2025-11-19 | RON 19.85 | RON 19.85 | RON 19.80 | RON 19.80 | 1,173 |
| 2025-11-18 | RON 19.65 | RON 19.90 | RON 19.65 | RON 19.90 | 569 |
| 2025-11-17 | RON 19.80 | RON 19.80 | RON 19.70 | RON 19.80 | 2,057 |
| 2025-11-14 | RON 19.75 | RON 19.90 | RON 19.75 | RON 19.80 | 1,521 |
| 2025-11-13 | RON 19.75 | RON 19.85 | RON 19.75 | RON 19.85 | 225 |
| 2025-11-12 | RON 19.85 | RON 19.85 | RON 19.70 | RON 19.70 | 574 |
| 2025-11-11 | RON 19.60 | RON 19.90 | RON 19.60 | RON 19.85 | 2,510 |
| 2025-11-10 | RON 19.80 | RON 19.80 | RON 19.45 | RON 19.80 | 1,677 |
| 2025-11-07 | RON 19.80 | RON 19.90 | RON 19.70 | RON 19.80 | 4,911 |
| 2025-11-06 | RON 19.90 | RON 19.95 | RON 19.75 | RON 19.90 | 1,367 |
| 2025-11-05 | RON 19.80 | RON 19.95 | RON 19.80 | RON 19.90 | 807 |
| 2025-11-04 | RON 19.85 | RON 19.90 | RON 19.75 | RON 19.90 | 762 |
| 2025-11-03 | RON 19.90 | RON 19.95 | RON 19.80 | RON 19.85 | 829 |
| 2025-10-31 | RON 19.90 | RON 19.95 | RON 19.80 | RON 19.95 | 746 |
| 2025-10-30 | RON 19.95 | RON 19.95 | RON 19.95 | RON 19.95 | 0 |
| 2025-10-29 | RON 19.95 | RON 19.95 | RON 19.70 | RON 19.95 | 931 |
| 2025-10-28 | RON 19.75 | RON 20.00 | RON 19.75 | RON 20.00 | 1,275 |
| 2025-10-27 | RON 19.80 | RON 19.90 | RON 19.60 | RON 19.60 | 427 |
| 2025-10-24 | RON 19.80 | RON 20.00 | RON 19.50 | RON 20.00 | 1,070 |
| 2025-10-23 | RON 20.00 | RON 20.00 | RON 19.75 | RON 19.90 | 997 |
| 2025-10-22 | RON 19.85 | RON 20.00 | RON 19.80 | RON 20.00 | 1,244 |
| 2025-10-21 | RON 19.80 | RON 19.90 | RON 19.80 | RON 19.90 | 23,178 |
| 2025-10-20 | RON 19.95 | RON 19.95 | RON 19.80 | RON 19.80 | 1,253 |
| 2025-10-17 | RON 19.95 | RON 19.95 | RON 19.95 | RON 19.95 | 472 |
| 2025-10-16 | RON 19.75 | RON 19.95 | RON 19.75 | RON 19.95 | 816 |
| 2025-10-15 | RON 19.90 | RON 19.90 | RON 19.90 | RON 19.90 | 637 |
| 2025-10-14 | RON 19.80 | RON 19.90 | RON 19.70 | RON 19.90 | 768 |
| 2025-10-13 | RON 19.85 | RON 19.90 | RON 19.80 | RON 19.80 | 1,225 |
| 2025-10-10 | RON 19.80 | RON 19.90 | RON 19.70 | RON 19.90 | 1,576 |
| 2025-10-09 | RON 19.75 | RON 19.90 | RON 19.75 | RON 19.90 | 626 |