ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.570
-0.040 (-2.48%)
At close: Sep 10, 2026
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 135 |
| Sep 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 10 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 18 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 10 |
| Sep 1, 2026 | 1.40 | 1.61 | 1.40 | 1.61 | 1.61 | -1.83% | 1,005 |
| Aug 31, 2026 | 1.54 | 1.64 | 1.52 | 1.64 | 1.64 | 6.49% | 2,117 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 5 |
| Aug 27, 2026 | 1.47 | 1.62 | 1.32 | 1.53 | 1.53 | 4.08% | 1,314 |
| Aug 26, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 125 |
| Aug 25, 2026 | 1.32 | 1.52 | 1.31 | 1.46 | 1.46 | -3.31% | 3,803 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.32 | 1.51 | 1.51 | - | 700 |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 60 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | 107 |
| Aug 14, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | -7.65% | 1,201 |
| Aug 11, 2026 | 1.70 | 1.70 | 1.32 | 1.70 | 1.70 | 0.59% | 535 |
| Aug 10, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 1,098 |
| Aug 7, 2026 | 1.56 | 1.69 | 1.50 | 1.65 | 1.65 | -2.37% | 892 |
| Aug 3, 2026 | 1.52 | 1.69 | 1.31 | 1.69 | 1.69 | 0.60% | 1,290 |
| Jul 31, 2026 | 1.64 | 1.68 | 1.31 | 1.68 | 1.68 | -0.59% | 610 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.32 | 1.69 | 1.69 | -8.15% | 507 |
| Jul 29, 2026 | 1.41 | 1.84 | 1.29 | 1.84 | 1.84 | - | 6,415 |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,000 |
| Jul 27, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.14% | 830 |
| Jul 24, 2026 | 1.42 | 1.75 | 1.42 | 1.75 | 1.75 | - | 15 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 10 |
| Jul 21, 2026 | 1.77 | 1.77 | 1.42 | 1.77 | 1.77 | -3.28% | 55 |
| Jul 20, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 30 |
| Jul 17, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | -3.28% | 2,010 |
| Jul 16, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 10.24% | 115 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 602 |
| Jul 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 15 |
| Jul 9, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -16.75% | 2,507 |
| Jul 7, 2026 | 2.14 | 2.38 | 1.53 | 1.97 | 1.97 | -9.63% | 9,061 |
| Jul 6, 2026 | 1.68 | 2.18 | 1.68 | 2.18 | 2.18 | 28.24% | 3,298 |
| Jul 3, 2026 | 2.00 | 2.32 | 1.40 | 1.70 | 1.70 | -14.14% | 4,354 |
| Jul 1, 2026 | 1.98 | 2.38 | 1.98 | 1.98 | 1.98 | - | 858 |
| Jun 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 10 |
| Jun 24, 2026 | 1.98 | 1.98 | 1.42 | 1.98 | 1.98 | - | 35 |
| Jun 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 13.14% | 35 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 17 |
| Jun 18, 2026 | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | 11.36% | 2,536 |
| Jun 4, 2026 | 1.35 | 1.60 | 1.34 | 1.60 | 1.57 | -0.62% | 641 |
| Jun 3, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | 1.26% | 91 |
| Jun 2, 2026 | 1.51 | 1.62 | 1.32 | 1.59 | 1.56 | 4.61% | 1,028 |
| May 29, 2026 | 1.46 | 1.55 | 1.46 | 1.52 | 1.49 | 4.11% | 2,239 |
| May 28, 2026 | 1.28 | 1.46 | 1.28 | 1.46 | 1.43 | -1.35% | 3 |
| May 20, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.45 | 0.68% | 210 |
| May 18, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.44 | -1.34% | 4 |
| May 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | - | 5 |