Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2026	-0.11 / -1.36%	8.11	8.17	7.99	8.00	8.05	8.00	984,462
1/22/2026	+0.14 / +1.76%	8.00	8.25	7.99	8.11	8.14	8.11	1,734,986
1/21/2026	-0.05 / -0.62%	8.02	8.06	7.89	7.97	7.99	7.97	1,749,571
1/20/2026	-0.02 / -0.25%	8.05	8.13	8.02	8.02	8.06	8.02	1,548,668
1/19/2026	0.00 / 0.00%	8.05	8.10	8.00	8.04	8.05	8.04	1,230,751
1/16/2026	-0.05 / -0.62%	8.10	8.14	8.04	8.04	8.08	8.04	1,192,166
1/15/2026	-0.03 / -0.37%	8.15	8.21	8.00	8.09	8.09	8.09	1,614,668
1/14/2026	+0.13 / +1.63%	8.00	8.13	7.95	8.12	8.05	8.12	3,437,580
1/13/2026	-0.07 / -0.87%	8.09	8.09	7.97	7.99	8.01	7.99	1,509,271
1/12/2026	+0.30 / +3.87%	7.77	8.07	7.74	8.06	7.91	8.06	1,943,953
1/9/2026	-0.07 / -0.89%	7.89	7.90	7.74	7.76	7.79	7.76	1,333,748
1/8/2026	0.00 / 0.00%	7.88	7.92	7.82	7.83	7.88	7.83	1,134,028
1/7/2026	+0.16 / +2.09%	7.75	7.87	7.69	7.83	7.77	7.83	1,449,940
1/6/2026	-0.03 / -0.39%	7.71	7.83	7.67	7.67	7.73	7.67	1,191,000
1/5/2026	-0.18 / -2.28%	7.89	7.94	7.70	7.70	7.85	7.70	1,704,200
12/31/2025	+0.03 / +0.38%	7.90	7.95	7.85	7.88	7.89	7.88	1,060,232
12/30/2025	+0.02 / +0.26%	7.85	7.95	7.85	7.85	7.89	7.85	863,530
12/29/2025	+0.03 / +0.38%	7.81	7.88	7.80	7.83	7.85	7.83	931,728
12/26/2025	-0.11 / -1.39%	7.91	7.93	7.66	7.80	7.81	7.80	2,792,423
12/25/2025	-0.04 / -0.50%	7.95	8.01	7.91	7.91	7.95	7.91	1,288,616
12/24/2025	-0.02 / -0.25%	7.99	8.02	7.95	7.95	7.98	7.95	1,444,923
12/23/2025	-0.08 / -0.99%	8.09	8.11	7.96	7.97	8.03	7.97	2,496,127
12/22/2025	+0.03 / +0.37%	8.03	8.09	8.01	8.05	8.05	8.05	1,414,727
12/19/2025	-0.07 / -0.87%	8.15	8.15	8.02	8.02	8.05	8.02	1,250,921
12/18/2025	+0.03 / +0.37%	8.10	8.12	8.05	8.09	8.08	8.09	746,231
12/17/2025	-0.08 / -0.98%	8.10	8.19	8.01	8.06	8.10	8.06	1,222,435
12/16/2025	+0.16 / +2.01%	7.99	8.22	7.94	8.14	8.05	8.14	1,500,345
12/15/2025	+0.03 / +0.38%	8.04	8.09	7.95	7.98	8.01	7.98	2,206,836
12/12/2025	-0.48 / -5.69%	8.45	8.50	7.95	7.95	8.21	7.95	6,507,117
12/11/2025	-0.21 / -2.43%	8.70	8.71	8.41	8.43	8.52	8.43	3,735,007

<<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	90,300	2.98	-1.00%
APC	600	6.50	-13.33%
APH	64,100	6.39	-1.24%
APP	0	5.10	0.00%
BMP	169,000	158.00	-1.06%
BQP	400	19.00	2.15%
BRC	2,300	12.25	-0.81%
BRR	0	19.10	0.00%