Avioane Craiova S.A. (AVIO) Price History

Daily open, high, low, close and volume for Avioane Craiova S.A. (AVIO) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 2.49	RON 2.49	RON 2.49	RON 2.49	1
2026-10-08	RON 2.48	RON 2.48	RON 2.48	RON 2.48	0
2026-10-07	RON 2.41	RON 2.49	RON 2.41	RON 2.48	54
2026-10-06	RON 2.54	RON 2.54	RON 2.54	RON 2.54	4
2026-10-05	RON 2.54	RON 2.54	RON 2.54	RON 2.54	6
2026-10-02	RON 2.42	RON 2.55	RON 2.42	RON 2.55	1,501
2026-10-01	RON 2.53	RON 2.53	RON 2.53	RON 2.53	75
2026-09-30	RON 2.43	RON 2.43	RON 2.43	RON 2.43	552
2026-09-29	RON 2.43	RON 2.56	RON 2.43	RON 2.43	175
2026-09-28	RON 2.50	RON 2.56	RON 2.46	RON 2.46	428
2026-09-25	RON 2.46	RON 2.56	RON 2.46	RON 2.50	263
2026-09-24	RON 2.47	RON 2.56	RON 2.45	RON 2.56	1,321
2026-09-23	RON 2.57	RON 2.57	RON 2.46	RON 2.46	1,100
2026-09-22	RON 2.46	RON 2.57	RON 2.46	RON 2.57	203
2026-09-21	RON 2.57	RON 2.57	RON 2.46	RON 2.57	402
2026-09-18	RON 2.57	RON 2.57	RON 2.57	RON 2.57	5
2026-09-17	RON 2.46	RON 2.57	RON 2.45	RON 2.57	448
2026-09-16	RON 2.50	RON 2.50	RON 2.50	RON 2.50	975
2026-09-15	RON 2.56	RON 2.56	RON 2.56	RON 2.56	1
2026-09-14	RON 2.56	RON 2.56	RON 2.56	RON 2.56	4
2026-09-11	RON 2.56	RON 2.56	RON 2.56	RON 2.56	4
2026-09-10	RON 2.50	RON 2.50	RON 2.50	RON 2.50	25
2026-09-09	RON 2.55	RON 2.55	RON 2.55	RON 2.55	888
2026-09-08	RON 2.45	RON 2.45	RON 2.45	RON 2.45	122
2026-09-07	RON 2.55	RON 2.55	RON 2.55	RON 2.55	7
2026-09-04	RON 2.55	RON 2.55	RON 2.45	RON 2.45	204
2026-09-03	RON 2.45	RON 2.45	RON 2.45	RON 2.45	280
2026-09-02	RON 2.45	RON 2.45	RON 2.45	RON 2.45	9
2026-09-01	RON 2.57	RON 2.57	RON 2.56	RON 2.56	35
2026-08-31	RON 2.52	RON 2.52	RON 2.50	RON 2.50	956
2026-08-28	RON 2.56	RON 2.58	RON 2.52	RON 2.52	546
2026-08-27	RON 2.50	RON 2.50	RON 2.50	RON 2.50	497
2026-08-26	RON 2.50	RON 2.56	RON 2.50	RON 2.56	101
2026-08-25	RON 2.56	RON 2.56	RON 2.56	RON 2.56	0
2026-08-24	RON 2.56	RON 2.56	RON 2.56	RON 2.56	5
2026-08-21	RON 2.58	RON 2.58	RON 2.58	RON 2.58	28
2026-08-20	RON 2.50	RON 2.50	RON 2.50	RON 2.50	40
2026-08-19	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-08-18	RON 2.58	RON 2.58	RON 2.58	RON 2.58	53
2026-08-17	RON 2.64	RON 2.64	RON 2.64	RON 2.64	17
2026-08-14	RON 2.59	RON 2.59	RON 2.59	RON 2.59	0
2026-08-13	RON 2.50	RON 2.59	RON 2.50	RON 2.59	216
2026-08-12	RON 2.58	RON 2.58	RON 2.58	RON 2.58	10
2026-08-11	RON 2.59	RON 2.59	RON 2.59	RON 2.59	0
2026-08-10	RON 2.59	RON 2.59	RON 2.50	RON 2.59	200
2026-08-07	RON 2.57	RON 2.58	RON 2.46	RON 2.46	842
2026-08-06	RON 2.47	RON 2.58	RON 2.47	RON 2.50	1,170
2026-08-05	RON 2.49	RON 2.49	RON 2.42	RON 2.47	3,271
2026-08-04	RON 2.59	RON 2.59	RON 2.59	RON 2.59	456
2026-08-03	RON 2.57	RON 2.60	RON 2.47	RON 2.47	358
2026-07-31	RON 2.57	RON 2.61	RON 2.57	RON 2.60	458
2026-07-30	RON 2.57	RON 2.57	RON 2.57	RON 2.57	139
2026-07-29	RON 2.57	RON 2.57	RON 2.57	RON 2.57	54
2026-07-28	RON 2.57	RON 2.57	RON 2.57	RON 2.57	4
2026-07-27	RON 2.56	RON 2.56	RON 2.54	RON 2.54	52
2026-07-24	RON 2.59	RON 2.59	RON 2.57	RON 2.57	5
2026-07-23	RON 2.50	RON 2.50	RON 2.45	RON 2.45	500
2026-07-22	RON 2.50	RON 2.50	RON 2.50	RON 2.50	101
2026-07-21	RON 2.60	RON 2.60	RON 2.50	RON 2.50	523
2026-07-20	RON 2.51	RON 2.51	RON 2.51	RON 2.51	72
2026-07-17	RON 2.51	RON 2.51	RON 2.51	RON 2.51	1
2026-07-16	RON 2.69	RON 2.69	RON 2.60	RON 2.60	2,193
2026-07-15	RON 2.60	RON 2.60	RON 2.60	RON 2.60	10
2026-07-14	RON 2.67	RON 2.67	RON 2.67	RON 2.67	105
2026-07-13	RON 2.54	RON 2.68	RON 2.45	RON 2.45	7,363
2026-07-10	RON 2.53	RON 2.54	RON 2.53	RON 2.54	337
2026-07-09	RON 2.45	RON 2.53	RON 2.45	RON 2.53	122
2026-07-08	RON 2.45	RON 2.45	RON 2.45	RON 2.45	14
2026-07-07	RON 2.50	RON 2.50	RON 2.50	RON 2.50	1,429
2026-07-06	RON 2.55	RON 2.55	RON 2.55	RON 2.55	2
2026-07-03	RON 2.54	RON 2.54	RON 2.54	RON 2.54	1
2026-07-02	RON 2.55	RON 2.55	RON 2.55	RON 2.55	1
2026-07-01	RON 2.44	RON 2.55	RON 2.44	RON 2.55	51
2026-06-30	RON 2.45	RON 2.55	RON 2.45	RON 2.55	2,937
2026-06-29	RON 2.45	RON 2.56	RON 2.45	RON 2.56	28
2026-06-26	RON 2.56	RON 2.56	RON 2.56	RON 2.56	343
2026-06-25	RON 2.44	RON 2.58	RON 2.44	RON 2.58	40
2026-06-24	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-06-23	RON 2.44	RON 2.58	RON 2.44	RON 2.58	59
2026-06-22	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-06-19	RON 2.46	RON 2.58	RON 2.46	RON 2.58	541
2026-06-18	RON 2.59	RON 2.59	RON 2.59	RON 2.59	2
2026-06-17	RON 2.44	RON 2.62	RON 2.44	RON 2.62	1,153
2026-06-16	RON 2.50	RON 2.54	RON 2.50	RON 2.54	520
2026-06-15	RON 2.51	RON 2.64	RON 2.50	RON 2.64	462
2026-06-12	RON 2.55	RON 2.55	RON 2.55	RON 2.55	399
2026-06-11	RON 2.67	RON 2.67	RON 2.50	RON 2.66	148
2026-06-10	RON 2.50	RON 2.50	RON 2.50	RON 2.50	600
2026-06-09	RON 2.70	RON 2.70	RON 2.70	RON 2.70	146
2026-06-08	RON 2.50	RON 2.70	RON 2.50	RON 2.70	1,345
2026-06-05	RON 2.44	RON 2.72	RON 2.44	RON 2.72	239
2026-06-04	RON 2.50	RON 2.50	RON 2.50	RON 2.50	500
2026-06-03	RON 2.60	RON 2.60	RON 2.60	RON 2.60	147
2026-06-02	RON 2.79	RON 2.79	RON 2.60	RON 2.60	981
2026-05-29	RON 2.86	RON 2.86	RON 2.63	RON 2.63	1,643
2026-05-28	RON 2.85	RON 2.86	RON 2.85	RON 2.86	3,500
2026-05-27	RON 2.55	RON 2.96	RON 2.55	RON 2.86	4,935
2026-05-26	RON 2.46	RON 2.57	RON 2.46	RON 2.55	555
2026-05-25	RON 2.57	RON 2.57	RON 2.46	RON 2.57	202
2026-05-22	RON 2.58	RON 2.58	RON 2.46	RON 2.58	1,197
2026-05-21	RON 2.59	RON 2.59	RON 2.59	RON 2.59	0
2026-05-20	RON 2.57	RON 2.59	RON 2.49	RON 2.59	2,092
2026-05-19	RON 2.45	RON 2.57	RON 2.45	RON 2.57	916
2026-05-18	RON 2.57	RON 2.57	RON 2.52	RON 2.52	119
2026-05-15	RON 2.62	RON 2.62	RON 2.44	RON 2.53	7,618
2026-05-14	RON 2.50	RON 2.62	RON 2.50	RON 2.62	962
2026-05-13	RON 2.50	RON 2.65	RON 2.50	RON 2.64	664
2026-05-12	RON 2.58	RON 2.62	RON 2.50	RON 2.60	864
2026-05-11	RON 2.58	RON 2.59	RON 2.58	RON 2.59	80
2026-05-08	RON 2.50	RON 2.58	RON 2.50	RON 2.58	475
2026-05-07	RON 2.51	RON 2.51	RON 2.41	RON 2.50	516
2026-05-06	RON 2.40	RON 2.54	RON 2.40	RON 2.53	1,162
2026-05-05	RON 2.50	RON 2.54	RON 2.40	RON 2.54	302
2026-05-04	RON 2.58	RON 2.58	RON 2.41	RON 2.50	1,029
2026-04-30	RON 2.42	RON 2.59	RON 2.42	RON 2.59	10
2026-04-29	RON 2.55	RON 2.55	RON 2.55	RON 2.55	0
2026-04-28	RON 2.58	RON 2.58	RON 2.40	RON 2.55	1,692
2026-04-27	RON 2.58	RON 2.58	RON 2.58	RON 2.58	2
2026-04-24	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-04-23	RON 2.40	RON 2.58	RON 2.40	RON 2.58	802
2026-04-22	RON 2.58	RON 2.58	RON 2.58	RON 2.58	235
2026-04-21	RON 2.58	RON 2.58	RON 2.58	RON 2.58	152
2026-04-20	RON 2.50	RON 2.60	RON 2.40	RON 2.58	632
2026-04-17	RON 2.47	RON 2.47	RON 2.40	RON 2.40	2,639
2026-04-16	RON 2.43	RON 2.43	RON 2.30	RON 2.39	186
2026-04-15	RON 2.44	RON 2.44	RON 2.44	RON 2.44	100
2026-04-14	RON 2.44	RON 2.44	RON 2.44	RON 2.44	45
2026-04-09	RON 2.45	RON 2.45	RON 2.45	RON 2.45	34
2026-04-08	RON 2.44	RON 2.46	RON 2.44	RON 2.44	100
2026-04-07	RON 2.30	RON 2.30	RON 2.30	RON 2.30	2
2026-04-06	RON 2.75	RON 2.75	RON 2.14	RON 2.48	202
2026-04-03	RON 2.28	RON 2.28	RON 2.28	RON 2.28	1
2026-04-02	RON 2.40	RON 2.40	RON 2.38	RON 2.40	185
2026-04-01	RON 2.26	RON 2.42	RON 2.26	RON 2.28	740
2026-03-31	RON 2.30	RON 2.42	RON 2.30	RON 2.42	140
2026-03-30	RON 2.30	RON 2.44	RON 2.26	RON 2.42	2,030
2026-03-27	RON 2.34	RON 2.44	RON 2.30	RON 2.44	280
2026-03-26	RON 2.44	RON 2.44	RON 2.44	RON 2.44	0
2026-03-25	RON 2.26	RON 2.44	RON 2.26	RON 2.44	847
2026-03-24	RON 2.28	RON 2.46	RON 2.26	RON 2.46	1,550
2026-03-23	RON 2.30	RON 2.46	RON 2.26	RON 2.46	1,185
2026-03-20	RON 2.48	RON 2.50	RON 2.28	RON 2.46	2,046
2026-03-19	RON 2.50	RON 2.50	RON 2.24	RON 2.40	7,694
2026-03-18	RON 2.56	RON 2.56	RON 2.56	RON 2.56	300
2026-03-17	RON 2.60	RON 2.60	RON 2.40	RON 2.56	6,258
2026-03-16	RON 2.78	RON 2.78	RON 2.60	RON 2.70	821
2026-03-13	RON 2.78	RON 2.78	RON 2.62	RON 2.78	85
2026-03-12	RON 2.62	RON 2.78	RON 2.62	RON 2.78	378
2026-03-11	RON 2.84	RON 2.84	RON 2.84	RON 2.84	0
2026-03-10	RON 2.84	RON 2.84	RON 2.62	RON 2.84	222
2026-03-09	RON 2.88	RON 2.88	RON 2.62	RON 2.62	885
2026-03-06	RON 2.72	RON 2.80	RON 2.60	RON 2.80	2,593
2026-03-05	RON 2.90	RON 2.90	RON 2.68	RON 2.80	5,510
2026-03-04	RON 2.72	RON 2.90	RON 2.70	RON 2.90	1,427
2026-03-03	RON 2.70	RON 2.92	RON 2.70	RON 2.92	182
2026-03-02	RON 2.92	RON 2.92	RON 2.92	RON 2.92	41
2026-02-27	RON 2.92	RON 2.92	RON 2.92	RON 2.92	1,600
2026-02-26	RON 2.86	RON 2.86	RON 2.84	RON 2.84	3,261
2026-02-25	RON 2.98	RON 2.98	RON 2.98	RON 2.98	0
2026-02-24	RON 2.98	RON 2.98	RON 2.98	RON 2.98	0
2026-02-23	RON 2.98	RON 2.98	RON 2.98	RON 2.98	440
2026-02-20	RON 2.92	RON 2.98	RON 2.86	RON 2.98	1,688
2026-02-19	RON 2.84	RON 2.98	RON 2.84	RON 2.92	3,257
2026-02-18	RON 2.90	RON 2.90	RON 2.74	RON 2.74	500
2026-02-17	RON 2.76	RON 2.80	RON 2.76	RON 2.78	154
2026-02-16	RON 2.92	RON 2.92	RON 2.92	RON 2.92	101
2026-02-13	RON 2.76	RON 2.92	RON 2.76	RON 2.92	4,155
2026-02-12	RON 2.96	RON 2.96	RON 2.94	RON 2.94	25
2026-02-11	RON 2.84	RON 2.98	RON 2.84	RON 2.96	7,203
2026-02-10	RON 2.80	RON 2.84	RON 2.80	RON 2.84	903
2026-02-09	RON 2.72	RON 2.80	RON 2.60	RON 2.80	742
2026-02-06	RON 2.80	RON 2.80	RON 2.72	RON 2.78	6,498
2026-02-05	RON 2.86	RON 2.86	RON 2.78	RON 2.78	540
2026-02-04	RON 2.78	RON 2.78	RON 2.78	RON 2.78	6,150
2026-02-03	RON 2.78	RON 2.88	RON 2.78	RON 2.86	1,913
2026-02-02	RON 2.78	RON 2.88	RON 2.78	RON 2.88	3,250
2026-01-30	RON 2.78	RON 2.90	RON 2.78	RON 2.88	3,736
2026-01-29	RON 2.80	RON 2.90	RON 2.78	RON 2.90	4,594
2026-01-28	RON 2.80	RON 2.92	RON 2.80	RON 2.88	7,486
2026-01-27	RON 2.74	RON 2.92	RON 2.74	RON 2.92	5,518
2026-01-26	RON 2.60	RON 2.74	RON 2.60	RON 2.72	1,776
2026-01-23	RON 2.54	RON 2.70	RON 2.54	RON 2.70	11,006
2026-01-22	RON 2.52	RON 2.70	RON 2.52	RON 2.70	533
2026-01-21	RON 2.68	RON 2.68	RON 2.60	RON 2.60	504
2026-01-20	RON 2.58	RON 2.70	RON 2.58	RON 2.68	4,788
2026-01-19	RON 2.58	RON 2.58	RON 2.56	RON 2.58	6,749
2026-01-16	RON 2.60	RON 2.64	RON 2.58	RON 2.58	4,553
2026-01-15	RON 2.54	RON 2.66	RON 2.54	RON 2.60	918
2026-01-14	RON 2.58	RON 2.70	RON 2.50	RON 2.66	14,613
2026-01-13	RON 2.64	RON 2.72	RON 2.60	RON 2.72	1,895
2026-01-12	RON 2.78	RON 2.78	RON 2.64	RON 2.76	805
2026-01-09	RON 2.90	RON 2.92	RON 2.50	RON 2.76	9,231
2026-01-08	RON 2.74	RON 2.86	RON 2.70	RON 2.86	4,826
2026-01-05	RON 2.68	RON 2.78	RON 2.62	RON 2.74	1,600
2025-12-30	RON 2.62	RON 2.68	RON 2.62	RON 2.68	725
2025-12-29	RON 2.58	RON 2.62	RON 2.58	RON 2.62	1,412
2025-12-23	RON 2.56	RON 2.60	RON 2.50	RON 2.50	4,385
2025-12-22	RON 2.56	RON 2.56	RON 2.50	RON 2.56	975
2025-12-19	RON 2.46	RON 2.56	RON 2.46	RON 2.56	1,144
2025-12-18	RON 2.54	RON 2.56	RON 2.48	RON 2.48	329
2025-12-17	RON 2.52	RON 2.52	RON 2.50	RON 2.50	510
2025-12-16	RON 2.50	RON 2.50	RON 2.40	RON 2.50	3,796
2025-12-15	RON 2.42	RON 2.50	RON 2.40	RON 2.50	7,310
2025-12-12	RON 2.50	RON 2.50	RON 2.50	RON 2.50	42
2025-12-11	RON 2.42	RON 2.42	RON 2.36	RON 2.36	7,577
2025-12-10	RON 2.38	RON 2.50	RON 2.38	RON 2.50	431
2025-12-09	RON 2.50	RON 2.50	RON 2.40	RON 2.40	4,225
2025-12-08	RON 2.38	RON 2.50	RON 2.38	RON 2.50	185
2025-12-05	RON 2.46	RON 2.50	RON 2.36	RON 2.50	1,005
2025-12-04	RON 2.52	RON 2.52	RON 2.40	RON 2.50	5,476
2025-12-03	RON 2.48	RON 2.48	RON 2.48	RON 2.48	1,040
2025-12-02	RON 2.48	RON 2.48	RON 2.40	RON 2.40	1,211
2025-11-28	RON 2.48	RON 2.48	RON 2.48	RON 2.48	0
2025-11-27	RON 2.48	RON 2.48	RON 2.48	RON 2.48	102
2025-11-26	RON 2.48	RON 2.48	RON 2.48	RON 2.48	47
2025-11-25	RON 2.40	RON 2.48	RON 2.40	RON 2.48	107
2025-11-24	RON 2.48	RON 2.48	RON 2.40	RON 2.40	1,434
2025-11-21	RON 2.56	RON 2.56	RON 2.50	RON 2.50	2,237
2025-11-20	RON 2.54	RON 2.56	RON 2.54	RON 2.56	1,954
2025-11-19	RON 2.44	RON 2.54	RON 2.44	RON 2.54	4,298
2025-11-18	RON 2.52	RON 2.52	RON 2.40	RON 2.40	4,857
2025-11-17	RON 2.54	RON 2.54	RON 2.40	RON 2.52	2,215
2025-11-14	RON 2.60	RON 2.60	RON 2.40	RON 2.48	5,826
2025-11-13	RON 2.60	RON 2.60	RON 2.60	RON 2.60	2,153
2025-11-12	RON 2.64	RON 2.64	RON 2.50	RON 2.50	1,523
2025-11-11	RON 2.64	RON 2.66	RON 2.64	RON 2.66	183
2025-11-10	RON 2.62	RON 2.68	RON 2.60	RON 2.64	2,911
2025-11-07	RON 2.54	RON 2.60	RON 2.44	RON 2.60	1,881
2025-11-06	RON 2.54	RON 2.54	RON 2.52	RON 2.54	352
2025-11-05	RON 2.50	RON 2.56	RON 2.44	RON 2.54	1,203
2025-11-04	RON 2.40	RON 2.50	RON 2.40	RON 2.50	3,165
2025-11-03	RON 2.50	RON 2.50	RON 2.40	RON 2.40	7,389
2025-10-31	RON 2.48	RON 2.56	RON 2.40	RON 2.50	2,826
2025-10-30	RON 2.58	RON 2.58	RON 2.38	RON 2.48	10,028
2025-10-29	RON 2.62	RON 2.62	RON 2.54	RON 2.58	1,938
2025-10-28	RON 2.60	RON 2.64	RON 2.54	RON 2.64	1,475
2025-10-27	RON 2.62	RON 2.64	RON 2.56	RON 2.60	1,988
2025-10-24	RON 2.68	RON 2.68	RON 2.62	RON 2.64	1,355
2025-10-23	RON 2.68	RON 2.78	RON 2.62	RON 2.68	13,075
2025-10-22	RON 2.84	RON 2.84	RON 2.84	RON 2.84	0
2025-10-21	RON 2.72	RON 2.84	RON 2.70	RON 2.84	362
2025-10-20	RON 2.66	RON 2.74	RON 2.64	RON 2.74	1,449
2025-10-17	RON 2.74	RON 2.74	RON 2.58	RON 2.74	10,684
2025-10-16	RON 2.88	RON 2.88	RON 2.74	RON 2.80	1,083
2025-10-15	RON 2.82	RON 2.82	RON 2.82	RON 2.82	0
2025-10-14	RON 2.84	RON 2.90	RON 2.70	RON 2.82	2,692
2025-10-13	RON 2.88	RON 2.94	RON 2.84	RON 2.84	1,859
2025-10-10	RON 2.90	RON 2.90	RON 2.88	RON 2.88	619
2025-10-09	RON 2.90	RON 2.90	RON 2.88	RON 2.90	2,494