ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.420
-0.010 (-0.70%)
At close: Feb 24, 2026
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.45 | 1.47 | 1.21 | 1.42 | 1.42 | -0.70% | 2,488 |
| Feb 23, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 1,847 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 351 |
| Feb 19, 2026 | 1.22 | 1.41 | 1.22 | 1.41 | 1.41 | -3.42% | 680 |
| Feb 16, 2026 | 1.44 | 1.53 | 1.20 | 1.46 | 1.46 | -0.68% | 1,595 |
| Feb 13, 2026 | 1.36 | 1.47 | 1.23 | 1.47 | 1.47 | 6.52% | 5,702 |
| Feb 12, 2026 | 1.12 | 1.38 | 1.12 | 1.38 | 1.38 | 0.73% | 695 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.23 | 1.37 | 1.37 | - | 1,887 |
| Feb 10, 2026 | 1.14 | 1.40 | 1.10 | 1.37 | 1.37 | 0.74% | 4,966 |
| Feb 9, 2026 | 1.21 | 1.36 | 1.18 | 1.36 | 1.36 | -1.45% | 2,360 |
| Feb 4, 2026 | 1.19 | 1.43 | 1.19 | 1.38 | 1.38 | - | 1,612 |
| Feb 3, 2026 | 1.19 | 1.38 | 1.19 | 1.38 | 1.38 | - | 210 |
| Feb 2, 2026 | 1.22 | 1.45 | 1.20 | 1.38 | 1.38 | -5.48% | 7,133 |
| Jan 30, 2026 | 1.22 | 1.46 | 1.18 | 1.46 | 1.46 | 2.10% | 16,035 |
| Jan 29, 2026 | 1.20 | 1.49 | 1.17 | 1.43 | 1.43 | 0.70% | 16,045 |
| Jan 28, 2026 | 1.20 | 1.52 | 1.18 | 1.42 | 1.42 | - | 15,815 |
| Jan 27, 2026 | 1.24 | 1.47 | 1.13 | 1.42 | 1.42 | -11.25% | 88,140 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jan 16, 2026 | 1.25 | 1.60 | 1.25 | 1.60 | 1.60 | -9.60% | 345 |
| Jan 12, 2026 | 1.22 | 1.77 | 1.22 | 1.77 | 1.77 | 4.73% | 380 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.20 | 1.69 | 1.69 | 15.75% | 14,167 |
| Jan 8, 2026 | 1.26 | 1.46 | 1.26 | 1.46 | 1.46 | 0.69% | 2,703 |
| Dec 18, 2025 | 1.27 | 1.48 | 1.27 | 1.45 | 1.45 | -2.68% | 1,425 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.25 | 1.49 | 1.49 | - | 2,690 |
| Dec 16, 2025 | 1.37 | 1.50 | 1.37 | 1.49 | 1.49 | -0.67% | 471 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 7 |
| Dec 12, 2025 | 1.35 | 1.48 | 1.10 | 1.48 | 1.48 | 6.47% | 33,148 |
| Dec 11, 2025 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | - | 793 |
| Dec 10, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -2.11% | 1,110 |
| Dec 9, 2025 | 1.42 | 1.43 | 1.31 | 1.42 | 1.42 | - | 2,345 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 785 |
| Dec 5, 2025 | 1.42 | 1.43 | 1.32 | 1.42 | 1.42 | - | 1,665 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 13 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 130 |
| Nov 27, 2025 | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | - | 3,828 |
| Nov 21, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 450 |
| Nov 20, 2025 | 1.15 | 1.41 | 1.15 | 1.41 | 1.41 | -1.40% | 129 |
| Nov 18, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 125 |
| Nov 17, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -4.70% | 451 |
| Nov 12, 2025 | 1.35 | 1.49 | 1.31 | 1.49 | 1.49 | - | 1,950 |
| Nov 11, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 502 |
| Nov 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -12.80% | 1,000 |
| Nov 7, 2025 | 1.07 | 1.68 | 1.07 | 1.64 | 1.64 | 14.69% | 6,672 |
| Nov 5, 2025 | 1.30 | 1.73 | 1.30 | 1.43 | 1.43 | 0.70% | 2,096 |
| Nov 4, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 300 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | - | 2,515 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 350 |
| Oct 29, 2025 | 1.20 | 1.41 | 1.20 | 1.40 | 1.40 | 2.94% | 2,750 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 59 |
| Oct 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.20% | 1 |