ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.050
-0.270 (-20.45%)
At close: Aug 25, 2025
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1.25 | 1.38 | 1.25 | 1.37 | 1.37 | 6.20% | 2,645 |
| Jul 22, 2025 | 1.11 | 1.29 | 1.11 | 1.29 | 1.29 | - | 2,698 |
| Jul 18, 2025 | 1.10 | 1.30 | 0.91 | 1.29 | 1.29 | -0.77% | 42,575 |
| Jul 17, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 2,349 |
| Jul 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 2,601 |
| Jul 15, 2025 | 1.00 | 1.19 | 1.00 | 1.19 | 1.19 | 0.85% | 185 |
| Jul 14, 2025 | 1.15 | 1.48 | 0.82 | 1.18 | 1.18 | -46.36% | 196,021 |
| Jul 11, 2025 | 2.20 | 2.22 | 2.08 | 2.20 | 2.20 | - | 1,099 |
| Jul 10, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 708 |
| Jul 9, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 0.93% | 703 |
| Jul 8, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 164 |
| Jul 7, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 7,552 |
| Jul 4, 2025 | 1.89 | 2.08 | 1.89 | 2.08 | 2.08 | - | 155 |
| Jul 3, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -2.80% | 82 |
| Jul 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 183 |
| Jul 1, 2025 | 2.18 | 2.18 | 2.00 | 2.16 | 2.16 | -1.82% | 647 |
| Jun 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | 3 |
| Jun 27, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 103.81% | 1,897 |
| Jun 26, 2025 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | -1.87% | 2,228 |
| Jun 25, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 30 |
| Jun 24, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 400 |
| Jun 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 170 |
| Jun 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 70 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 110 |
| Jun 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 32 |
| Jun 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 80 |
| Jun 12, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 246 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 2.56% | 328 |
| Jun 6, 2025 | 0.86 | 0.98 | 0.86 | 0.98 | 0.96 | - | 4,638 |
| Jun 4, 2025 | 0.86 | 0.98 | 0.86 | 0.98 | 0.96 | -1.02% | 8 |