ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.460
+0.030 (2.10%)
At close: Jan 30, 2026
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 21 |
| Oct 23, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 180 |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 8 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 1,512 |
| Oct 16, 2025 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 0.72% | 484 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 100 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,027 |
| Oct 13, 2025 | 1.33 | 1.57 | 1.33 | 1.38 | 1.38 | 2.22% | 10,251 |
| Oct 10, 2025 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 0.75% | 2,779 |
| Oct 9, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 230 |
| Oct 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 200 |
| 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 |