ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.410
-0.020 (-1.40%)
At close: Nov 20, 2025
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |