Aerostar S.A.
ARSAerostar S.A. engages in the manufacture, integration, upgrade, and maintenance of aviation and ground defense systems for the civil aviation industry in Romania and internationally.It offers aerostru...
Automated Financial Analysis
Financial Advisor Insight
"Current valuation levels are elevated, suggesting the price may be ahead of fundamentals. Technicals confirm a positive long-term trend, supported by moving averages. Growth forecasts are robust, which could drive future appreciation."
"Company demonstrates strong financial health with positive growth and stability indicators."
Technical Analysis
Price Valuation
Forecast
📊 Market & Peer Context
Benchmark: BETHistorical Performance
| Metric | 5Y | 3Y | 1Y | YTD | 6M | 3M | 1M | 1W |
|---|---|---|---|---|---|---|---|---|
| ARS | 110.4% | 99.4% | 82.1% | 82.4% | 73.6% | 30.9% | -7.8% | -2.3% |
| BET | - | 121.3% | 47.6% | 30.0% | 13.9% | -6.8% | -7.5% | 0.2% |
| Alpha (Diff) | - | -21.8% | +34.5% | +52.4% | +59.7% | +37.7% | -0.3% | -2.4% |
Financial Reports
Price Chart
Evoluție Istorică (Fundamente)
Cum au evoluat metricile cheie an de an - ca să vezi dacă ARS crește, stagnează sau se deteriorează, nu doar cum arată azi.
| Indicator | 2021 | 2022 | 2023 | 2024 | 2025 | 2026 TTM | 2026 TTM | Tendință |
|---|---|---|---|---|---|---|---|---|
| P/E Ratio ⓘ | 20.96 | 12.99 | 14.32 | 13.49 | 14.60 | 23.46 | 19.67 | ▲ -1.29 |
| ROE ⓘ | 14.95% | 19.73% | 17.79% | 16.33% | 14.74% | 16.89% | 20.03% | ▲ +5.07% |
| Randament Dividend ⓘ | 2.06% | 2.60% | 2.60% | 3.00% | 3.83% | 1.92% | 1.96% | ▼ -0.10% |
| Datorie / Capital Propriu ⓘ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ▲ 0.00 |
Precizie Prognoză (Istoric)
Cât de aproape au fost estimările trecute de creștere/valoare justă față de ce s-a întâmplat de fapt.
Sector: Other
Based on Market CapETAPA 1 • MUST HAVE
6/8ETAPA 2 • CRITERII
9/12SNAPSHOT COMPANIE
financial report
Annual Data| Metric | TTM | TTM | 2025 | 2024 | 2023 |
|---|---|---|---|---|---|
| Fiscal Year | 2,026 | 2,026 | 2,025 | 2,024 | 2,023 |
| Fiscal Quarter | Q2 | Q1 | Q4 | Q4 | Q4 |
| Marketcap | 2,725,766,355 | 2,771,449,590 | 1,431,408,030 | 1,291,312,776 | 1,332,427,688 |
| Enterprise Value | 2,380,338,355 | 2,416,840,590 | 1,132,048,030 | 1,033,491,776 | 1,108,187,687 |
| Last Close Ratios | 1,790.00% | 1,820.00% | 913.25% | 800.05% | 806.96% |
| Pe | 19.67 | 23.46 | 14.60 | 13.49 | 14.32 |
| PS Ratio | 3.89 | 4.27 | 2.30 | 2.20 | 2.62 |
| PB Ratio | 3.61 | 3.66 | 2.02 | 2.08 | 2.41 |
| P/TBV Ratio | 3.62 | 3.66 | 2.02 | 2.09 | 2.42 |
| P/FCF Ratio | 34.51 | 36.72 | 21.38 | 113.61 | 122.57 |
| P/OCF Ratio | 29.14 | 30.89 | 17.80 | 33.70 | 39.53 |
| Evrevenue | 3.40 | 3.72 | 1.82 | 1.76 | 2.18 |
| EV/EBITDA Ratio | 14.98 | 17.02 | 9.13 | 9.13 | 10.57 |
| EV/EBIT Ratio | 18.17 | 21.33 | 11.93 | 11.97 | 14.03 |
| EV/FCF Ratio | 30.14 | 32.02 | 16.91 | 90.93 | 101.94 |
| Debtequity | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Debt / EBITDA Ratio | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 |
| Debt / FCF Ratio | 0.02 | 0.02 | 0.02 | 0.13 | 0.14 |
| Net Debt / Equity Ratio | -0.46 | -0.47 | -0.44 | -0.42 | -0.44 |
| Net Debt / EBITDA Ratio | -2.17 | -2.50 | -2.52 | -2.29 | -2.33 |
| Net Debt / FCF Ratio | -4.37 | -4.70 | -4.66 | -22.78 | -22.47 |
| Asset Turnover | 80.70% | 72.60% | 72.70% | 75.20% | 69.60% |
| Inventory Turnover | 146.60% | 139.90% | 133.20% | 136.30% | 155.80% |
| Quick Ratio | 4.49 | 4.38 | 3.99 | 3.11 | 3.04 |
| Current Ratio | 6.58 | 6.21 | 5.90 | 4.85 | 4.50 |
| Roe | 20.03% | 16.89% | 14.74% | 16.33% | 17.79% |
| Return on Assets (ROA) | 9.43% | 7.93% | 6.92% | 6.92% | 6.76% |
| Return on Invested Capital (ROIC) | 28.46% | 25.24% | 22.57% | 23.58% | 27.23% |
| Return on Capital Employed (ROCE) | 0.16 | 0.14 | 0.12 | 0.12 | 0.12 |
| Earningsyield | 5.09% | 4.26% | 6.85% | 7.41% | 6.98% |
| FCF Yield | 2.90% | 2.72% | 4.68% | 0.88% | 0.82% |
| Dividend Yield | 1.96% | 1.92% | 3.83% | 3.00% | 2.60% |
| Payout Ratio | 36.66% | 29.88% | 35.94% | 32.27% | 28.35% |
| Totalreturn | 1.96% | 1.86% | 3.83% | 3.00% | 2.60% |
Balance Sheet
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Cash & Equivalents | 300,835,000 | 260,403,000 | 245,792,000 | 246,173,000 | 274,471,000 |
| Totalcash | 300,835,000 | 260,403,000 | 245,792,000 | 246,173,000 | 274,471,000 |
| Cash Growth | 16.02% | 5.94% | -0.16% | -10.31% | 35.43% |
| Accounts Receivable | 94,753,000 | 102,803,000 | 84,889,000 | 80,681,000 | 56,371,000 |
| Other Receivables | 4,099,000 | 7,969,000 | 5,548,000 | 3,301,000 | 3,430,000 |
| Receivables | 98,852,000 | 110,772,000 | 90,437,000 | 83,982,000 | 59,801,000 |
| Inventory | 200,765,000 | 206,205,000 | 161,042,000 | 130,610,000 | 98,770,000 |
| Prepaid Expenses | 1,533,000 | 1,049,000 | 789,000 | 617,000 | 579,000 |
| Other Current Assets | - | - | - | - | - |
| Assetsc | 601,985,000 | 578,429,000 | 498,060,000 | 461,382,000 | 433,621,000 |
| Property, Plant & Equipment | 149,873,000 | 161,468,000 | 161,233,000 | 167,929,000 | 165,687,000 |
| Long-Term Investments | 54,296,000 | 46,089,000 | 57,688,000 | 58,989,000 | 52,000 |
| Other Intangible Assets | 1,600,000 | 1,788,000 | 1,808,000 | 859,000 | 688,000 |
| Other Long-Term Assets | 6,126,000 | 6,642,000 | 7,340,000 | 6,554,000 | 6,395,000 |
| Assets | 832,035,000 | 814,519,000 | 746,445,000 | 713,762,000 | 622,231,000 |
| Accounts Payable | 26,041,000 | 47,448,000 | 34,335,000 | 33,616,000 | 23,761,000 |
| Accrued Expenses | 12,798,000 | 20,369,000 | 17,123,000 | 18,279,000 | 16,163,000 |
| Current Portion of Leases | - | - | - | - | - |
| Current Income Taxes Payable | 3,130,000 | 7,000 | - | 269,000 | 2,224,000 |
| Current Unearned Revenue | 16,217,000 | 13,869,000 | 16,286,000 | 13,887,000 | 4,988,000 |
| Other Current Liabilities | 30,191,000 | 37,601,000 | 43,002,000 | 33,544,000 | 24,356,000 |
| Total Current Liabilities | 88,377,000 | 119,294,000 | 110,746,000 | 99,595,000 | 71,492,000 |
| Long-Term Leases | 1,475,000 | 1,467,000 | 1,490,000 | 1,503,000 | 1,525,000 |
| Long-Term Unearned Revenue | 521,000 | 724,000 | 1,550,000 | 2,008,000 | 3,025,000 |
| Long-Term Deferred Tax Liabilities | 32,005,000 | 28,834,000 | 25,191,000 | 21,676,000 | 19,418,000 |
| Other Long-Term Liabilities | 43,941,000 | 43,866,000 | 55,511,000 | 95,271,000 | 105,383,000 |
| Total Liabilities | 166,319,000 | 194,185,000 | 194,488,000 | 220,053,000 | 200,843,000 |
| Common Stock | 48,729,000 | 48,729,000 | 48,729,000 | 48,729,000 | 48,729,000 |
| Retained Earnings | 118,712,000 | 131,368,000 | 116,681,000 | 133,250,000 | 105,428,000 |
| Comprehensive Income & Other | 498,275,000 | 440,237,000 | 386,547,000 | 311,730,000 | 267,231,000 |
| Equity | 665,716,000 | 620,334,000 | 551,957,000 | 493,709,000 | 421,388,000 |
| Total Liabilities & Equity | 832,035,000 | 814,519,000 | 746,445,000 | 713,762,000 | 622,231,000 |
| Filing Date Shares Outstanding | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 |
| Total Common Shares Outstanding | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 |
| Book Value Per Share | 4.37 | 4.07 | 3.62 | 3.24 | 2.77 |
| Tangible Book Value | 664,116,000 | 618,546,000 | 550,149,000 | 492,850,000 | 420,700,000 |
| Tangible Book Value Per Share | 4.36 | 4.06 | 3.61 | 3.24 | 2.76 |
| Total Debt | 1,475,000 | 1,467,000 | 1,490,000 | 1,503,000 | 1,525,000 |
| Net Cash (Debt) | 299,360,000 | 258,936,000 | 244,302,000 | 244,670,000 | 272,946,000 |
| Net Cash Growth | 16.11% | 5.99% | -0.15% | -10.36% | 34.68% |
| Netcashpershare | 1.97 | 1.70 | 1.60 | 1.61 | 1.79 |
| Working Capital | 513,608,000 | 459,135,000 | 387,314,000 | 361,787,000 | 362,129,000 |
| Land | 31,171,000 | 31,171,000 | 30,894,000 | 29,534,000 | 29,266,000 |
| Buildings | 102,647,000 | 101,423,000 | 98,349,000 | 96,634,000 | 95,193,000 |
| Machinery | 262,610,000 | 255,207,000 | 234,955,000 | 206,473,000 | 197,732,000 |
| Construction In Progress | 1,629,000 | 1,680,000 | 727,000 | 15,179,000 | 1,452,000 |
| Long-Term Deferred Tax Assets | 18,155,000 | 20,103,000 | 20,316,000 | 18,049,000 | 15,788,000 |
Cash Flow Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Net Income | 107,731,000 | 95,725,000 | 93,028,000 | 90,273,000 | 59,940,000 |
| Depreciation & Amortization | 29,297,000 | 27,110,000 | 25,946,000 | 24,105,000 | 25,794,000 |
| Other Operating Activities | -81,418,000 | -84,517,000 | -85,270,000 | -50,952,000 | 5,825,000 |
| Ncfo | 55,610,000 | 38,318,000 | 33,704,000 | 63,426,000 | 91,559,000 |
| Ocf Growth | -22.59% | 13.69% | -46.86% | -30.73% | 62.83% |
| Capex | -13,626,000 | -26,952,000 | -22,833,000 | -31,255,000 | -7,246,000 |
| Investment in Securities | 19,782,000 | 20,468,000 | -2,370,000 | -51,916,000 | - |
| Other Investing Activities | 16,955,000 | 12,983,000 | 18,687,000 | 12,452,000 | 2,641,000 |
| Ncfi | 23,111,000 | 6,499,000 | -6,516,000 | -70,719,000 | -4,566,000 |
| Common Dividends Paid | -35,257,000 | -30,893,000 | -26,370,000 | -21,991,000 | -17,568,000 |
| Other Financing Activities | - | - | - | - | - |
| Financing Cash Flow | -35,257,000 | -30,893,000 | -26,370,000 | -21,991,000 | -17,568,000 |
| Net Cash Flow | 41,546,000 | 14,611,000 | -381,000 | -28,298,000 | 71,811,000 |
| Free Cash Flow | 41,984,000 | 11,366,000 | 10,871,000 | 32,171,000 | 84,313,000 |
| Free Cash Flow Growth | 4.71% | 4.55% | -66.21% | -61.84% | 744.82% |
| Fcf Margin | 6.93% | 1.94% | 2.14% | 6.86% | 22.30% |
| Fcfps | 0.28 | 0.08 | 0.07 | 0.21 | 0.55 |
| Levered Free Cash Flow | 17,044,500 | -3,090,125 | 26,554,375 | 28,251,500 | 71,405,875 |
| Unlevered Free Cash Flow | 17,062,625 | -3,071,375 | 26,573,125 | 28,270,250 | 71,424,625 |
| Cash Income Tax Paid | 8,773,000 | 9,256,000 | 6,969,000 | 13,676,000 | 6,005,000 |
| Foreign Exchange Rate Adjustments | -1,918,000 | 687,000 | -1,199,000 | 986,000 | 2,386,000 |
| Sale of Property, Plant & Equipment | - | - | - | - | 39,000 |
Income Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Revenue | 606,149,000 | 587,005,000 | 509,039,000 | 469,116,000 | 378,138,000 |
| Revenue Growth | 6.86% | 15.32% | 8.51% | 24.06% | 27.13% |
| Operating Revenue | 604,923,000 | 585,342,000 | 507,171,000 | 467,442,000 | 376,844,000 |
| Other Revenue | 1,226,000 | 1,663,000 | 1,868,000 | 1,674,000 | 1,294,000 |
| Cost of Revenue | 259,773,000 | 250,353,000 | 227,136,000 | 172,463,000 | 115,261,000 |
| Gp | 346,376,000 | 336,652,000 | 281,903,000 | 296,653,000 | 262,877,000 |
| Selling, General & Admin | 234,302,000 | 232,532,000 | 198,584,000 | 166,572,000 | 140,003,000 |
| Other Operating Expenses | -18,483,000 | -9,359,000 | -21,616,000 | 4,574,000 | 20,711,000 |
| Operating Expenses | 245,031,000 | 250,283,000 | 202,914,000 | 195,251,000 | 186,508,000 |
| Operating Income | 101,345,000 | 86,369,000 | 78,989,000 | 101,402,000 | 76,369,000 |
| Interest Expense | -29,000 | -30,000 | -30,000 | -30,000 | -30,000 |
| Interest & Investment Income | 16,687,000 | 15,465,000 | 18,296,000 | 14,169,000 | 2,595,000 |
| Currency Exchange Gain (Loss) | -2,365,000 | 2,179,000 | -1,101,000 | 2,153,000 | 3,262,000 |
| Other Non Operating Income (Expenses) | 822,000 | 826,000 | 1,026,000 | 1,164,000 | 1,697,000 |
| EBT Excluding Unusual Items | 116,460,000 | 104,809,000 | 97,180,000 | 118,858,000 | 83,893,000 |
| Gain (Loss) on Sale of Investments | 3,620,000 | - | - | -19,187,000 | -14,245,000 |
| Pretax Income | 120,080,000 | 104,809,000 | 96,956,000 | 99,671,000 | 69,648,000 |
| Income Tax Expense | 12,349,000 | 9,084,000 | 3,928,000 | 9,398,000 | 9,708,000 |
| Net Income | 107,731,000 | 95,725,000 | 93,028,000 | 90,273,000 | 59,940,000 |
| Net Income to Common | 107,731,000 | 95,725,000 | 93,028,000 | 90,273,000 | 59,940,000 |
| Net Income Growth | 18.72% | 2.90% | 3.05% | 50.61% | 55.92% |
| Shares Basic | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 |
| Shares Outstanding (Diluted) | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 | 152,277,450 |
| Eps Basic | 0.71 | 0.63 | 0.61 | 0.59 | 0.39 |
| EPS (Diluted) | 0.71 | 0.63 | 0.61 | 0.59 | 0.39 |
| EPS Growth | 18.72% | 2.90% | 3.05% | 50.61% | 55.92% |
| Free Cash Flow | 41,984,000 | 11,366,000 | 10,871,000 | 32,171,000 | 84,313,000 |
| Free Cash Flow Per Share | 0.28 | 0.08 | 0.07 | 0.21 | 0.55 |
| Dps | 0.24 | 0.24 | 0.21 | 0.18 | 0.15 |
| Dividend Growth | 14.29% | 14.29% | 16.67% | 20.00% | 25.00% |
| Gross Margin | 57.14% | 57.35% | 55.38% | 63.24% | 69.52% |
| Operating Margin | 16.72% | 14.71% | 15.52% | 21.62% | 20.20% |
| Profit Margin | 17.77% | 16.31% | 18.28% | 19.24% | 15.85% |
| Free Cash Flow Margin | 6.93% | 1.94% | 2.14% | 6.86% | 22.30% |
| Effective Tax Rate | 0.10 | 0.09 | 0.04 | 0.09 | 0.14 |
| EBITDA | 130,600,000 | 113,438,000 | 104,895,000 | 125,467,000 | 102,124,000 |
| D&A For EBITDA | 29,255,000 | 27,069,000 | 25,906,000 | 24,065,000 | 25,755,000 |
| EBITDA Margin | 21.55% | 19.33% | 20.61% | 26.75% | 27.01% |
| EBIT | 101,345,000 | 86,369,000 | 78,989,000 | 101,402,000 | 76,369,000 |
| EBIT Margin | 16.72% | 14.71% | 15.52% | 21.62% | 20.20% |
| Revenue as Reported | 636,122,000 | 633,346,000 | 533,062,000 | 473,783,000 | 382,507,000 |
| Legal Settlements | - | - | -224,000 | - | - |
| Payoutratio | 32.73% | 32.27% | 28.35% | 24.36% | 29.31% |
Ratios and Metrics
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Marketcap | 1,385,724,795 | 1,291,312,776 | 1,332,427,688 | 1,172,536,365 | 1,256,288,963 |
| Market Cap Growth | 0.89% | -3.09% | 13.64% | -6.67% | 92.76% |
| Enterprise Value | 1,086,364,795 | 1,033,491,776 | 1,108,187,687 | 941,724,365 | 1,017,578,962 |
| Last Close Ratios | 910.00% | 823.48% | 830.59% | 713.95% | 750.42% |
| Pe | 12.86 | 13.49 | 14.32 | 12.99 | 20.96 |
| PS Ratio | 2.29 | 2.20 | 2.62 | 2.50 | 3.32 |
| PB Ratio | 2.08 | 2.08 | 2.41 | 2.38 | 2.98 |
| P/TBV Ratio | 2.09 | 2.09 | 2.42 | 2.38 | 2.99 |
| P/FCF Ratio | 33.01 | 113.61 | 122.57 | 36.45 | 14.90 |
| P/OCF Ratio | 24.92 | 33.70 | 39.53 | 18.49 | 13.72 |
| EV/Sales Ratio | 1.79 | 1.76 | 2.18 | 2.01 | 2.69 |
| EV/EBITDA Ratio | 8.32 | 9.11 | 10.57 | 7.51 | 9.96 |
| EV/EBIT Ratio | 10.72 | 11.97 | 14.03 | 9.29 | 13.33 |
| EV/FCF Ratio | 25.88 | 90.93 | 101.94 | 29.27 | 12.07 |
| Debt / Equity Ratio | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Debt / EBITDA Ratio | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 |
| Debt / FCF Ratio | 0.04 | 0.13 | 0.14 | 0.05 | 0.02 |
| Asset Turnover | 75.20% | 75.20% | 69.70% | 70.20% | 64.70% |
| Inventory Turnover | 133.10% | 136.30% | 155.80% | 150.40% | 117.80% |
| Quick Ratio | 4.52 | 3.11 | 3.04 | 3.32 | 4.68 |
| Current Ratio | 6.81 | 4.85 | 4.50 | 4.63 | 6.07 |
| Roe | 17.23% | 16.33% | 17.79% | 19.73% | 14.95% |
| Return on Assets (ROA) | 7.86% | 6.92% | 6.76% | 9.49% | 8.17% |
| Return on Capital (ROIC) | 10.11% | 9.19% | 9.42% | 13.81% | 11.88% |
| Return on Capital Employed (ROCE) | 0.14 | 0.12 | 0.12 | 0.17 | 0.14 |
| Earningsyield | 7.77% | 7.41% | 6.98% | 7.70% | 4.77% |
| FCF Yield | 3.03% | 0.88% | 0.82% | 2.74% | 6.71% |
| Dividend Yield | 2.64% | 2.91% | 2.53% | 2.52% | 2.00% |
| Payout Ratio | 32.73% | 32.27% | 28.35% | 24.36% | 29.31% |
| Totalreturn | 2.64% | 2.91% | 2.53% | 2.52% | 2.00% |
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-30 | 17.00 | 17.85 | 17.00 | 17.15 | 3,644 |
| 2026-09-29 | 17.00 | 17.00 | 16.40 | 16.90 | 3,591 |
| 2026-09-28 | 17.60 | 17.80 | 16.50 | 17.35 | 11,662 |
| 2026-09-27 | 17.50 | 17.50 | 17.15 | 17.40 | 1,782 |
| 2026-09-24 | 17.60 | 17.60 | 17.00 | 17.55 | 4,394 |
| 2026-09-23 | 17.60 | 17.90 | 17.00 | 17.60 | 3,712 |
| 2026-09-22 | 17.60 | 17.90 | 17.60 | 17.60 | 2,508 |
| 2026-09-21 | 17.95 | 17.95 | 17.25 | 17.35 | 2,505 |
| 2026-09-20 | 17.30 | 17.95 | 17.30 | 17.90 | 4,632 |
| 2026-09-17 | 17.30 | 17.30 | 16.80 | 16.95 | 7,484 |
| 2026-09-16 | 17.65 | 17.70 | 17.35 | 17.35 | 1,986 |
| 2026-09-15 | 18.05 | 18.10 | 17.65 | 17.65 | 1,614 |
| 2026-09-14 | 18.00 | 18.05 | 17.60 | 17.60 | 867 |
| 2026-09-13 | 17.80 | 18.10 | 17.35 | 17.55 | 3,800 |
| 2026-09-10 | 18.40 | 18.45 | 17.80 | 17.85 | 2,355 |
| 2026-09-09 | 18.65 | 18.65 | 18.40 | 18.50 | 1,033 |
| 2026-09-08 | 18.50 | 18.65 | 18.40 | 18.60 | 1,459 |
| 2026-09-07 | 18.60 | 18.70 | 18.40 | 18.65 | 2,674 |
| 2026-09-06 | 19.00 | 19.00 | 18.30 | 18.70 | 4,497 |
| 2026-09-03 | 18.70 | 18.95 | 18.30 | 18.70 | 2,759 |
| 2026-09-02 | 17.95 | 19.10 | 17.75 | 18.60 | 4,766 |
| 2026-09-01 | 17.45 | 17.75 | 17.20 | 17.75 | 4,278 |
| 2026-08-30 | 18.80 | 18.90 | 18.00 | 18.45 | 4,370 |
| 2026-08-27 | 18.80 | 19.00 | 18.30 | 18.90 | 50,169 |
| 2026-08-25 | 19.10 | 19.10 | 18.80 | 19.00 | 3,612 |
| 2026-08-24 | 19.60 | 19.60 | 19.00 | 19.10 | 5,801 |
| 2026-08-23 | 19.65 | 19.70 | 19.10 | 19.60 | 5,035 |
| 2026-08-20 | 19.30 | 19.70 | 19.00 | 19.70 | 3,720 |
| 2026-08-19 | 19.60 | 19.65 | 19.20 | 19.30 | 5,300 |
| 2026-08-18 | 19.80 | 19.80 | 19.20 | 19.65 | 6,207 |
| 2026-08-17 | 19.80 | 19.95 | 19.10 | 19.70 | 5,499 |
| 2026-08-16 | 18.85 | 19.80 | 18.50 | 19.80 | 16,071 |
| 2026-08-13 | 18.25 | 18.30 | 18.05 | 18.25 | 2,888 |
| 2026-08-12 | 18.45 | 18.55 | 17.90 | 18.10 | 5,860 |
| 2026-08-11 | 18.55 | 18.55 | 18.20 | 18.20 | 2,368 |
| 2026-08-10 | 18.50 | 19.00 | 18.10 | 18.30 | 7,803 |
| 2026-08-09 | 18.95 | 19.00 | 18.50 | 18.50 | 1,498 |
| 2026-08-06 | 19.20 | 19.20 | 18.10 | 18.55 | 6,145 |
| 2026-08-05 | 19.40 | 19.95 | 19.00 | 19.20 | 11,836 |
| 2026-08-04 | 19.40 | 19.90 | 19.30 | 19.50 | 9,568 |
| 2026-08-03 | 18.20 | 19.40 | 18.20 | 19.40 | 10,003 |
| 2026-08-02 | 18.00 | 18.10 | 18.00 | 18.10 | 3,401 |
| 2026-07-30 | 17.95 | 18.05 | 17.50 | 18.00 | 7,044 |
| 2026-07-29 | 18.20 | 18.20 | 17.70 | 17.95 | 11,952 |
| 2026-07-28 | 18.80 | 19.00 | 18.00 | 18.20 | 20,281 |
| 2026-07-27 | 17.80 | 20.30 | 17.00 | 18.80 | 32,209 |
| 2026-07-26 | 15.85 | 17.70 | 15.80 | 17.70 | 38,209 |
| 2026-07-23 | 13.40 | 15.40 | 13.10 | 15.40 | 34,578 |
| 2026-07-22 | 13.40 | 13.40 | 13.00 | 13.40 | 3,152 |
| 2026-07-21 | 13.30 | 13.40 | 12.80 | 13.30 | 4,853 |