Albapam S.A. (BVB:ALB)
Romania · Delayed Price · Currency is RON 3.400
+0.660 (24.09%)
At close: Jul 30, 2026
Albapam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.92 | 3.40 | 1.92 | 3.40 | 3.40 | 24.09% | 39 |
| Jul 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 14 |
| Jul 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 29.25% | 1 |
| Jul 27, 2026 | 3.82 | 3.82 | 2.08 | 2.12 | 2.12 | -28.38% | 992 |
| Jul 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 29.82% | 11,516 |
| Jul 22, 2026 | 1.76 | 2.28 | 1.24 | 2.28 | 2.28 | 29.55% | 402 |
| Jul 21, 2026 | 0.98 | 1.76 | 0.97 | 1.76 | 1.76 | 29.41% | 3,010 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -29.90% | 277 |
| Jul 17, 2026 | 1.94 | 2.98 | 1.94 | 1.94 | 1.94 | -29.71% | 566 |
| Jul 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -29.59% | 205 |
| Jul 10, 2026 | 2.34 | 3.96 | 2.32 | 3.92 | 3.92 | 18.79% | 161 |
| Jun 26, 2026 | 3.08 | 3.40 | 3.08 | 3.30 | 3.30 | -24.66% | 133 |
| Jun 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -29.92% | 63 |
| Jun 17, 2026 | 8.00 | 8.00 | 6.25 | 6.25 | 6.25 | -29.78% | 55 |
| May 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | 56 |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | 10 |
| Apr 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 11 |
| Feb 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.47% | 6 |
| Feb 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 60 |
| Feb 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 30.00% | 1,104 |
| Feb 23, 2026 | 5.65 | 7.30 | 5.65 | 6.50 | 6.50 | 15.04% | 153 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 29.00% | 39 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 29.59% | 1,010 |
| Feb 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 30.00% | 11 |