Air Claim S.A. (CLAIM) Price History

Daily open, high, low, close and volume for Air Claim S.A. (CLAIM) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 4.24	RON 4.24	RON 4.24	RON 4.24	5
2026-10-07	RON 4.24	RON 4.24	RON 4.10	RON 4.10	2,031
2026-10-06	RON 4.00	RON 4.00	RON 4.00	RON 4.00	1,000
2026-10-05	RON 4.26	RON 4.30	RON 4.26	RON 4.28	1,280
2026-10-02	RON 4.24	RON 4.24	RON 4.24	RON 4.24	633
2026-10-01	RON 4.00	RON 4.26	RON 3.98	RON 4.26	12,870
2026-09-30	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-29	RON 4.28	RON 4.28	RON 3.84	RON 4.28	171
2026-09-28	RON 4.12	RON 4.30	RON 3.50	RON 4.30	2,530
2026-09-25	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-24	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-23	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-22	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-21	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-18	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-17	RON 4.18	RON 4.28	RON 4.18	RON 4.28	550
2026-09-16	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2026-09-15	RON 4.38	RON 4.42	RON 4.18	RON 4.38	2,337
2026-09-14	RON 4.38	RON 4.38	RON 4.38	RON 4.38	1,583
2026-09-11	RON 4.26	RON 4.38	RON 4.26	RON 4.38	848
2026-09-10	RON 4.44	RON 4.44	RON 4.44	RON 4.44	0
2026-09-09	RON 4.40	RON 4.44	RON 4.40	RON 4.44	700
2026-09-08	RON 4.38	RON 4.46	RON 4.20	RON 4.46	2,130
2026-09-07	RON 4.38	RON 4.38	RON 4.38	RON 4.38	1
2026-09-04	RON 4.22	RON 4.38	RON 4.22	RON 4.38	37
2026-09-03	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2026-09-02	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2026-09-01	RON 4.20	RON 4.38	RON 4.20	RON 4.38	637
2026-08-31	RON 4.44	RON 4.44	RON 4.44	RON 4.44	0
2026-08-28	RON 4.44	RON 4.44	RON 4.44	RON 4.44	0
2026-08-27	RON 4.44	RON 4.44	RON 4.44	RON 4.44	63
2026-08-26	RON 4.22	RON 4.22	RON 4.22	RON 4.22	20
2026-08-25	RON 4.46	RON 4.46	RON 4.46	RON 4.46	2
2026-08-24	RON 4.44	RON 4.58	RON 4.28	RON 4.28	4,132
2026-08-21	RON 4.38	RON 4.46	RON 4.38	RON 4.46	5,186
2026-08-20	RON 4.38	RON 4.38	RON 4.38	RON 4.38	367
2026-08-19	RON 4.16	RON 4.38	RON 4.16	RON 4.38	564
2026-08-18	RON 4.10	RON 4.48	RON 4.04	RON 4.26	27,047
2026-08-17	RON 3.96	RON 3.96	RON 3.96	RON 3.96	280
2026-08-14	RON 3.96	RON 3.96	RON 3.96	RON 3.96	0
2026-08-13	RON 3.96	RON 3.96	RON 3.96	RON 3.96	322
2026-08-12	RON 3.82	RON 3.82	RON 3.82	RON 3.82	250
2026-08-11	RON 3.96	RON 3.96	RON 3.96	RON 3.96	0
2026-08-10	RON 3.96	RON 3.96	RON 3.96	RON 3.96	0
2026-08-07	RON 3.96	RON 3.96	RON 3.96	RON 3.96	467
2026-08-06	RON 3.96	RON 3.96	RON 3.96	RON 3.96	133
2026-08-05	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-08-04	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-08-03	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-31	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-30	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-29	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-28	RON 3.98	RON 3.98	RON 3.98	RON 3.98	103
2026-07-27	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-24	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-23	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-22	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-07-21	RON 3.82	RON 3.98	RON 3.76	RON 3.98	1,064
2026-07-20	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-07-17	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-07-16	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-07-15	RON 4.00	RON 4.00	RON 4.00	RON 4.00	388
2026-07-14	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-07-13	RON 4.00	RON 4.00	RON 4.00	RON 4.00	20
2026-07-10	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-07-09	RON 3.72	RON 4.00	RON 3.72	RON 4.00	58
2026-07-08	RON 4.08	RON 4.08	RON 4.08	RON 4.08	0
2026-07-07	RON 3.86	RON 4.08	RON 3.84	RON 4.08	3,934
2026-07-06	RON 4.10	RON 4.10	RON 4.10	RON 4.10	182
2026-07-03	RON 3.86	RON 4.10	RON 3.86	RON 4.10	59
2026-07-02	RON 3.88	RON 4.12	RON 3.88	RON 4.12	1,700
2026-07-01	RON 4.06	RON 4.06	RON 4.06	RON 4.06	502
2026-06-30	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-06-29	RON 3.86	RON 4.10	RON 3.86	RON 4.10	15
2026-06-26	RON 4.10	RON 4.12	RON 4.10	RON 4.12	2
2026-06-25	RON 4.00	RON 4.14	RON 3.82	RON 4.00	6,809
2026-06-24	RON 4.00	RON 4.00	RON 4.00	RON 4.00	60
2026-06-23	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-06-22	RON 4.00	RON 4.00	RON 4.00	RON 4.00	1,520
2026-06-19	RON 4.04	RON 4.16	RON 4.04	RON 4.16	216
2026-06-18	RON 4.10	RON 4.10	RON 4.10	RON 4.10	124
2026-06-17	RON 4.04	RON 4.04	RON 4.04	RON 4.04	0
2026-06-16	RON 4.06	RON 4.06	RON 4.04	RON 4.04	470
2026-06-15	RON 4.06	RON 4.06	RON 4.06	RON 4.06	1,827
2026-06-12	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-06-11	RON 4.10	RON 4.10	RON 4.10	RON 4.10	281
2026-06-10	RON 4.18	RON 4.18	RON 4.10	RON 4.10	2,000
2026-06-09	RON 4.10	RON 4.10	RON 4.10	RON 4.10	80
2026-06-08	RON 3.92	RON 4.10	RON 3.92	RON 4.10	210
2026-06-05	RON 4.08	RON 4.18	RON 4.08	RON 4.18	370
2026-06-04	RON 4.18	RON 4.18	RON 4.18	RON 4.18	35
2026-06-03	RON 4.18	RON 4.18	RON 4.18	RON 4.18	0
2026-06-02	RON 4.00	RON 4.18	RON 4.00	RON 4.18	15,221
2026-05-29	RON 3.90	RON 4.28	RON 3.88	RON 4.10	25,398
2026-05-28	RON 3.90	RON 3.90	RON 3.90	RON 3.90	0
2026-05-27	RON 3.92	RON 3.92	RON 3.90	RON 3.90	2,080
2026-05-26	RON 3.92	RON 3.92	RON 3.90	RON 3.90	2,300
2026-05-25	RON 3.98	RON 4.00	RON 3.88	RON 3.92	17,646
2026-05-22	RON 3.88	RON 3.98	RON 3.88	RON 3.98	1,020
2026-05-21	RON 3.88	RON 4.00	RON 3.88	RON 4.00	1,055
2026-05-20	RON 3.90	RON 3.96	RON 3.90	RON 3.96	400
2026-05-19	RON 3.94	RON 3.94	RON 3.94	RON 3.94	0
2026-05-18	RON 3.92	RON 3.96	RON 3.88	RON 3.94	1,810
2026-05-15	RON 3.92	RON 3.94	RON 3.88	RON 3.94	2,431
2026-05-14	RON 3.90	RON 4.02	RON 3.90	RON 4.02	1,854
2026-05-13	RON 3.88	RON 3.98	RON 3.86	RON 3.98	1,804
2026-05-12	RON 3.86	RON 4.00	RON 3.86	RON 3.98	6,284
2026-05-11	RON 3.88	RON 3.98	RON 3.88	RON 3.98	1,649
2026-05-08	RON 3.90	RON 3.98	RON 3.88	RON 3.98	1,356
2026-05-07	RON 3.90	RON 3.98	RON 3.90	RON 3.98	2,373
2026-05-06	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-05-05	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-05-04	RON 3.94	RON 4.02	RON 3.90	RON 4.00	8,508
2026-04-30	RON 3.96	RON 4.04	RON 3.92	RON 4.04	4,915
2026-04-29	RON 4.04	RON 4.14	RON 4.04	RON 4.14	12,900
2026-04-28	RON 4.20	RON 4.20	RON 3.92	RON 4.10	15,020
2026-04-27	RON 4.12	RON 4.28	RON 4.12	RON 4.28	346
2026-04-24	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-04-23	RON 4.20	RON 4.28	RON 4.20	RON 4.28	2,500
2026-04-22	RON 4.00	RON 4.20	RON 3.86	RON 4.20	6,559
2026-04-21	RON 3.86	RON 4.10	RON 3.86	RON 4.10	141
2026-04-20	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-17	RON 3.90	RON 4.10	RON 3.90	RON 4.10	1,100
2026-04-16	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-15	RON 4.02	RON 4.10	RON 3.86	RON 4.10	3,263
2026-04-14	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-09	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-08	RON 3.98	RON 4.10	RON 3.98	RON 4.10	610
2026-04-07	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-06	RON 4.10	RON 4.10	RON 3.96	RON 4.10	3,116
2026-04-03	RON 4.08	RON 4.08	RON 4.08	RON 4.08	0
2026-04-02	RON 3.94	RON 4.08	RON 3.92	RON 4.08	3,251
2026-04-01	RON 4.20	RON 4.20	RON 3.86	RON 4.10	4,800
2026-03-31	RON 4.08	RON 4.20	RON 4.00	RON 4.20	2,555
2026-03-30	RON 4.08	RON 4.20	RON 4.02	RON 4.20	5,059
2026-03-27	RON 4.20	RON 4.20	RON 4.10	RON 4.20	2,000
2026-03-26	RON 4.10	RON 4.10	RON 4.10	RON 4.10	100
2026-03-25	RON 4.18	RON 4.18	RON 4.18	RON 4.18	500
2026-03-24	RON 4.04	RON 4.04	RON 4.04	RON 4.04	0
2026-03-23	RON 4.18	RON 4.18	RON 4.04	RON 4.04	1,000
2026-03-20	RON 4.10	RON 4.28	RON 4.10	RON 4.10	1,894
2026-03-19	RON 4.10	RON 4.28	RON 4.10	RON 4.28	284
2026-03-18	RON 4.08	RON 4.08	RON 4.08	RON 4.08	0
2026-03-17	RON 4.12	RON 4.12	RON 4.08	RON 4.08	1,385
2026-03-16	RON 4.12	RON 4.12	RON 4.12	RON 4.12	15
2026-03-13	RON 4.14	RON 4.30	RON 4.10	RON 4.30	1,572
2026-03-12	RON 4.16	RON 4.30	RON 4.16	RON 4.30	189
2026-03-11	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-03-10	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-03-09	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-03-06	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-03-05	RON 4.30	RON 4.30	RON 4.30	RON 4.30	10
2026-03-04	RON 4.16	RON 4.40	RON 4.16	RON 4.40	13,451
2026-03-03	RON 4.30	RON 4.40	RON 4.16	RON 4.28	6,389
2026-03-02	RON 4.30	RON 4.30	RON 4.30	RON 4.30	200
2026-02-27	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-02-26	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-02-25	RON 4.38	RON 4.40	RON 4.30	RON 4.40	15,680
2026-02-24	RON 4.28	RON 4.28	RON 4.28	RON 4.28	2,000
2026-02-23	RON 4.30	RON 4.30	RON 4.30	RON 4.30	1,900
2026-02-20	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-02-19	RON 4.30	RON 4.40	RON 4.30	RON 4.40	1,025
2026-02-18	RON 4.32	RON 4.32	RON 4.30	RON 4.30	2,094
2026-02-17	RON 4.40	RON 4.40	RON 4.32	RON 4.32	4,748
2026-02-16	RON 4.38	RON 4.44	RON 4.32	RON 4.40	2,562
2026-02-13	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2026-02-12	RON 4.38	RON 4.38	RON 4.38	RON 4.38	123
2026-02-11	RON 4.32	RON 4.34	RON 4.30	RON 4.32	4,568
2026-02-10	RON 4.34	RON 4.38	RON 4.34	RON 4.34	2,505
2026-02-09	RON 4.34	RON 4.34	RON 4.34	RON 4.34	1,200
2026-02-06	RON 4.34	RON 4.44	RON 4.34	RON 4.34	1,092
2026-02-05	RON 4.38	RON 4.66	RON 4.32	RON 4.34	13,585
2026-02-04	RON 4.36	RON 4.36	RON 4.36	RON 4.36	0
2026-02-03	RON 4.36	RON 4.36	RON 4.36	RON 4.36	500
2026-02-02	RON 4.36	RON 4.36	RON 4.36	RON 4.36	1,000
2026-01-30	RON 4.36	RON 4.36	RON 4.36	RON 4.36	390
2026-01-29	RON 4.40	RON 4.40	RON 4.38	RON 4.40	1,280
2026-01-28	RON 4.38	RON 4.50	RON 4.38	RON 4.40	6,500
2026-01-27	RON 4.42	RON 4.44	RON 4.38	RON 4.38	6,922
2026-01-26	RON 4.44	RON 4.50	RON 4.40	RON 4.50	5,298
2026-01-23	RON 4.60	RON 4.60	RON 4.40	RON 4.56	12,916
2026-01-22	RON 4.50	RON 4.50	RON 4.44	RON 4.44	5,600
2026-01-21	RON 4.42	RON 4.50	RON 4.40	RON 4.50	4,700
2026-01-20	RON 4.42	RON 4.42	RON 4.40	RON 4.40	6,100
2026-01-19	RON 4.48	RON 4.50	RON 4.40	RON 4.50	5,250
2026-01-16	RON 4.50	RON 4.60	RON 4.50	RON 4.56	3,000
2026-01-15	RON 4.50	RON 4.50	RON 4.42	RON 4.42	1,220
2026-01-14	RON 4.48	RON 4.60	RON 4.36	RON 4.46	8,604
2026-01-13	RON 4.34	RON 4.36	RON 4.34	RON 4.36	1,172
2026-01-12	RON 4.36	RON 4.48	RON 4.34	RON 4.48	1,796
2026-01-09	RON 4.40	RON 4.50	RON 4.40	RON 4.50	2,103
2026-01-08	RON 4.40	RON 4.62	RON 4.34	RON 4.62	2,010
2026-01-05	RON 4.44	RON 4.64	RON 4.34	RON 4.34	4,744
2025-12-30	RON 4.46	RON 4.60	RON 4.44	RON 4.60	1,371
2025-12-29	RON 4.46	RON 4.64	RON 4.46	RON 4.64	10,051
2025-12-23	RON 4.40	RON 4.64	RON 4.40	RON 4.64	8,098
2025-12-22	RON 4.50	RON 4.66	RON 4.50	RON 4.66	1,286
2025-12-19	RON 4.54	RON 4.60	RON 4.54	RON 4.60	913
2025-12-18	RON 4.58	RON 4.68	RON 4.54	RON 4.54	3,512
2025-12-17	RON 4.38	RON 4.58	RON 4.30	RON 4.58	168
2025-12-16	RON 4.32	RON 4.46	RON 4.32	RON 4.38	842
2025-12-15	RON 4.46	RON 4.60	RON 4.28	RON 4.50	220,770
2025-12-12	RON 4.44	RON 4.46	RON 4.24	RON 4.46	148
2025-12-11	RON 4.46	RON 4.58	RON 4.44	RON 4.46	4,481
2025-12-10	RON 4.58	RON 4.60	RON 4.58	RON 4.60	300
2025-12-09	RON 4.60	RON 4.60	RON 4.44	RON 4.44	151
2025-12-08	RON 4.66	RON 4.66	RON 4.66	RON 4.66	0
2025-12-05	RON 4.66	RON 4.66	RON 4.66	RON 4.66	200
2025-12-04	RON 4.62	RON 4.62	RON 4.60	RON 4.60	737
2025-12-03	RON 4.68	RON 4.70	RON 4.60	RON 4.60	8,603
2025-12-02	RON 4.60	RON 4.66	RON 4.60	RON 4.66	1,477
2025-11-28	RON 4.60	RON 4.60	RON 4.60	RON 4.60	2,000
2025-11-27	RON 4.58	RON 4.58	RON 4.58	RON 4.58	240
2025-11-26	RON 4.44	RON 4.44	RON 4.44	RON 4.44	0
2025-11-25	RON 4.44	RON 4.44	RON 4.44	RON 4.44	200
2025-11-24	RON 4.50	RON 4.50	RON 4.50	RON 4.50	400
2025-11-21	RON 4.52	RON 4.52	RON 4.50	RON 4.50	171
2025-11-20	RON 4.38	RON 4.52	RON 4.38	RON 4.50	434
2025-11-19	RON 4.58	RON 4.58	RON 4.58	RON 4.58	0
2025-11-18	RON 4.58	RON 4.58	RON 4.58	RON 4.58	0
2025-11-17	RON 4.58	RON 4.58	RON 4.58	RON 4.58	730
2025-11-14	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-13	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-12	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-11	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-10	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-07	RON 4.50	RON 4.60	RON 4.50	RON 4.60	86
2025-11-06	RON 4.32	RON 4.60	RON 4.32	RON 4.60	266
2025-11-05	RON 4.60	RON 4.60	RON 4.60	RON 4.60	75
2025-11-04	RON 4.50	RON 4.50	RON 4.36	RON 4.36	2,762
2025-11-03	RON 4.68	RON 4.68	RON 4.68	RON 4.68	0
2025-10-31	RON 4.68	RON 4.68	RON 4.68	RON 4.68	6
2025-10-30	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2025-10-29	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2025-10-28	RON 4.50	RON 4.50	RON 4.50	RON 4.50	700
2025-10-27	RON 4.68	RON 4.68	RON 4.68	RON 4.68	0
2025-10-24	RON 4.68	RON 4.68	RON 4.68	RON 4.68	0
2025-10-23	RON 4.68	RON 4.68	RON 4.68	RON 4.68	0
2025-10-22	RON 4.68	RON 4.68	RON 4.68	RON 4.68	247
2025-10-21	RON 4.60	RON 4.60	RON 4.60	RON 4.60	331
2025-10-20	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-10-17	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-10-16	RON 4.66	RON 4.66	RON 4.60	RON 4.60	2,004
2025-10-15	RON 4.82	RON 4.82	RON 4.82	RON 4.82	0
2025-10-14	RON 4.80	RON 4.82	RON 4.80	RON 4.82	496
2025-10-13	RON 4.60	RON 4.60	RON 4.60	RON 4.60	4
2025-10-10	RON 4.72	RON 4.82	RON 4.72	RON 4.82	375
2025-10-09	RON 4.70	RON 4.70	RON 4.70	RON 4.70	552