Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2025	-0.04 / -0.55%	7.35	7.35	7.20	7.21	7.24	7.21	1,771,246
5/29/2025	-0.03 / -0.40%	7.63	7.63	7.48	7.55	7.53	7.25	2,235,248
5/28/2025	0.00 / 0.00%	7.65	7.75	7.55	7.58	7.63	7.28	3,091,705
5/27/2025	+0.23 / +3.13%	7.38	7.65	7.38	7.58	7.55	7.28	4,274,545
5/26/2025	+0.15 / +2.08%	7.20	7.36	7.15	7.35	7.29	7.06	2,060,500
5/23/2025	+0.04 / +0.56%	7.18	7.29	7.18	7.20	7.23	6.91	1,205,943
5/22/2025	-0.06 / -0.83%	7.30	7.30	7.13	7.16	7.20	6.88	2,089,640
5/21/2025	-0.11 / -1.50%	7.34	7.37	7.15	7.22	7.24	6.93	2,418,250
5/20/2025	+0.01 / +0.14%	7.38	7.40	7.32	7.33	7.35	7.04	1,060,150
5/19/2025	0.00 / 0.00%	7.29	7.43	7.27	7.32	7.36	7.03	2,580,283
5/16/2025	-0.03 / -0.41%	7.37	7.42	7.30	7.32	7.35	7.03	2,012,060
5/15/2025	-0.05 / -0.68%	7.49	7.49	7.31	7.35	7.40	7.06	1,811,463
5/14/2025	+0.17 / +2.35%	7.28	7.47	7.28	7.40	7.35	7.11	3,317,252
5/13/2025	+0.10 / +1.40%	7.20	7.28	7.17	7.23	7.23	6.94	2,445,410
5/12/2025	+0.03 / +0.42%	7.12	7.17	7.09	7.13	7.12	6.85	1,267,316
5/9/2025	+0.02 / +0.28%	7.13	7.26	7.09	7.10	7.15	6.82	2,360,703
5/8/2025	+0.03 / +0.43%	7.17	7.17	7.03	7.08	7.07	6.80	1,857,019
5/7/2025	-0.03 / -0.42%	7.09	7.10	7.02	7.05	7.05	6.77	1,063,900
5/6/2025	+0.10 / +1.43%	7.04	7.19	7.00	7.08	7.10	6.80	2,680,401
5/5/2025	+0.01 / +0.14%	7.00	7.01	6.92	6.98	6.97	6.70	1,319,200
4/29/2025	-0.01 / -0.14%	7.01	7.02	6.90	6.97	6.97	6.69	1,117,627
4/28/2025	-0.01 / -0.14%	7.02	7.17	6.98	6.98	7.05	6.70	1,649,970
4/25/2025	+0.06 / +0.87%	6.96	7.05	6.92	6.99	6.99	6.71	1,918,231
4/24/2025	+0.10 / +1.46%	6.90	7.04	6.85	6.93	6.94	6.65	1,492,842
4/23/2025	+0.26 / +3.96%	6.69	6.85	6.69	6.83	6.78	6.56	1,150,668
4/22/2025	-0.33 / -4.78%	6.82	6.94	6.42	6.57	6.56	6.31	3,673,479
4/21/2025	-0.10 / -1.43%	7.03	7.19	6.90	6.90	7.01	6.63	1,550,931
4/18/2025	+0.33 / +4.95%	6.71	7.04	6.71	7.00	6.95	6.72	2,574,000
4/17/2025	-0.14 / -2.06%	6.74	6.81	6.40	6.67	6.59	6.40	2,890,100
4/16/2025	-0.10 / -1.45%	6.91	6.99	6.81	6.81	6.90	6.54	1,314,600

<<Previous 30 days

AAA News

29/04	AAA: Explanation of the difference in after tax-profit in Quarter 1.2025
29/04	AAA: Link to the amended charter
29/04	AAA: Minutes & Resolution of the 2025 AGM
22/04	AAA: Approving the divestment in Navisoft
21/04	AAA: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
ABS	205,800	3.55	-0.84%
APC	300	7.90	3.95%
APH	282,000	6.29	-1.41%
APP	10,800	5.60	0.00%
BMP	171,600	137.00	-0.94%
BRC	14,900	14.00	0.00%
BRR	0	20.80	0.00%
CSV	1,528,600	34.15	-1.59%