Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2025	-0.10 / -1.21%	8.25	8.30	8.12	8.14	8.19	8.14	4,322,400
7/24/2025	+0.35 / +4.44%	8.00	8.40	8.00	8.24	8.25	8.24	6,240,400
7/23/2025	+0.21 / +2.73%	7.77	7.89	7.74	7.89	7.80	7.89	5,108,600
7/22/2025	0.00 / 0.00%	7.68	7.73	7.62	7.68	7.66	7.68	2,312,701
7/21/2025	-0.08 / -1.03%	7.76	7.84	7.68	7.68	7.74	7.68	3,726,515
7/18/2025	-0.01 / -0.13%	7.87	7.90	7.74	7.76	7.80	7.76	3,295,446
7/17/2025	+0.14 / +1.83%	7.65	7.84	7.65	7.77	7.77	7.77	4,709,449
7/16/2025	+0.01 / +0.13%	7.62	7.72	7.55	7.63	7.64	7.63	1,456,039
7/15/2025	+0.06 / +0.79%	7.60	7.74	7.59	7.62	7.69	7.62	3,400,266
7/14/2025	-0.01 / -0.13%	7.59	7.62	7.40	7.56	7.52	7.56	2,572,585
7/11/2025	-0.13 / -1.69%	7.74	7.77	7.56	7.57	7.63	7.57	3,808,230
7/10/2025	+0.23 / +3.08%	7.56	7.74	7.52	7.70	7.65	7.70	5,850,432
7/9/2025	+0.08 / +1.08%	7.44	7.54	7.40	7.47	7.47	7.47	3,756,632
7/8/2025	+0.11 / +1.51%	7.35	7.48	7.34	7.39	7.40	7.39	4,598,534
7/7/2025	+0.07 / +0.97%	7.24	7.33	7.22	7.28	7.27	7.28	3,164,660
7/4/2025	+0.01 / +0.14%	7.23	7.27	7.19	7.21	7.22	7.21	1,315,148
7/3/2025	-0.03 / -0.41%	7.28	7.28	7.18	7.20	7.24	7.20	1,855,842
7/2/2025	+0.08 / +1.12%	7.17	7.25	7.17	7.23	7.22	7.23	2,582,307
7/1/2025	-0.10 / -1.38%	7.22	7.26	7.15	7.15	7.20	7.15	1,511,328
6/30/2025	+0.08 / +1.12%	7.18	7.34	7.18	7.25	7.26	7.25	1,439,030
6/27/2025	+0.01 / +0.14%	7.16	7.21	7.15	7.17	7.18	7.17	1,683,342
6/26/2025	-0.01 / -0.14%	7.20	7.20	7.13	7.16	7.16	7.16	897,927
6/25/2025	+0.03 / +0.42%	7.18	7.23	7.12	7.17	7.18	7.17	1,348,936
6/24/2025	+0.06 / +0.85%	7.12	7.19	7.10	7.14	7.15	7.14	1,312,557
6/23/2025	-0.07 / -0.98%	7.14	7.14	7.06	7.08	7.09	7.08	1,759,754
6/20/2025	-0.01 / -0.14%	7.16	7.18	7.12	7.15	7.15	7.15	1,246,344
6/19/2025	-0.04 / -0.56%	7.19	7.20	7.13	7.16	7.16	7.16	691,640
6/18/2025	-0.04 / -0.55%	7.24	7.27	7.18	7.20	7.23	7.20	993,031
6/17/2025	+0.10 / +1.40%	7.16	7.31	7.15	7.24	7.23	7.24	1,777,640
6/16/2025	+0.09 / +1.28%	7.05	7.16	7.04	7.14	7.10	7.14	1,051,274

<<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	561,500	3.82	-1.80%
APC	1,200	8.90	0.00%
APH	422,000	6.79	-1.31%
APP	30,800	6.30	-3.08%
BMP	127,900	145.30	-0.48%
BRC	13,100	14.40	-0.69%
BRR	1,500	20.00	2.04%
CSV	2,845,800	37.80	-1.05%