ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.320
+0.060 (4.76%)
At close: Oct 7, 2025
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 5,243 |
| Oct 6, 2025 | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | -1.56% | 2,540 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 70 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.18 | 1.28 | 1.28 | -3.03% | 513 |
| Oct 1, 2025 | 1.31 | 1.32 | 1.16 | 1.32 | 1.32 | -2.22% | 990 |
| Sep 30, 2025 | 1.29 | 1.35 | 1.16 | 1.35 | 1.35 | 4.65% | 5,779 |
| Sep 29, 2025 | 1.32 | 1.35 | 1.13 | 1.29 | 1.29 | -3.01% | 4,338 |
| Sep 26, 2025 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 3.10% | 5,550 |
| Sep 25, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | -2.27% | 2,615 |
| Sep 24, 2025 | 1.15 | 1.32 | 1.15 | 1.32 | 1.32 | 1.54% | 3,500 |
| Sep 23, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 1,050 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.13 | 1.28 | 1.28 | -3.76% | 9,447 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 20 |
| Sep 18, 2025 | 1.14 | 1.33 | 1.14 | 1.33 | 1.33 | -1.48% | 560 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 50 |
| Sep 15, 2025 | 1.31 | 1.34 | 1.14 | 1.34 | 1.34 | 2.29% | 3,115 |
| Sep 12, 2025 | 1.13 | 1.33 | 1.13 | 1.31 | 1.31 | -2.24% | 4,541 |
| Sep 11, 2025 | 1.13 | 1.34 | 1.13 | 1.34 | 1.34 | - | 12 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 15 |
| Sep 9, 2025 | 1.13 | 1.30 | 1.13 | 1.30 | 1.30 | -2.99% | 9 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 15 |
| Sep 5, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.88% | 404 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.11 | 1.29 | 1.29 | -3.73% | 33 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 20 |
| Sep 2, 2025 | 1.11 | 1.34 | 1.11 | 1.25 | 1.25 | -7.41% | 610 |
| Sep 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 10 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 635 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 375 |
| Aug 27, 2025 | 1.11 | 1.32 | 1.11 | 1.32 | 1.32 | 0.76% | 45 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.07 | 1.31 | 1.31 | 24.76% | 800 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.05 | 1.05 | 1.05 | -20.45% | 739 |
| Aug 22, 2025 | 1.07 | 1.32 | 1.07 | 1.32 | 1.32 | -1.49% | 4,675 |
| Aug 21, 2025 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | - | 350 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.21 | 1.34 | 1.34 | - | 45 |
| Aug 19, 2025 | 1.11 | 1.34 | 1.11 | 1.34 | 1.34 | -0.74% | 4,335 |
| Aug 18, 2025 | 1.31 | 1.36 | 1.05 | 1.35 | 1.35 | 2.27% | 2,047 |
| Aug 14, 2025 | 1.28 | 1.32 | 1.06 | 1.32 | 1.32 | 1.54% | 7,355 |
| Aug 13, 2025 | 1.07 | 1.30 | 1.07 | 1.30 | 1.30 | -3.70% | 1,520 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10 |
| Aug 11, 2025 | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | -1.46% | 230 |
| Aug 8, 2025 | 1.15 | 1.37 | 1.15 | 1.37 | 1.37 | 3.01% | 1,901 |
| Aug 7, 2025 | 1.04 | 1.33 | 1.04 | 1.33 | 1.33 | 1.53% | 1,410 |
| Aug 5, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 440 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 89 |
| Jul 31, 2025 | 1.04 | 1.32 | 1.04 | 1.30 | 1.30 | -3.70% | 1,146 |
| Jul 30, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 746 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,253 |
| Jul 28, 2025 | 1.04 | 1.35 | 1.04 | 1.35 | 1.35 | -0.74% | 1,268 |
| Jul 25, 2025 | 1.11 | 1.36 | 1.11 | 1.36 | 1.36 | -0.73% | 1,520 |
| Jul 24, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | - | 900 |