ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.600
-0.010 (-0.62%)
At close: Jun 4, 2026
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -2.61% | 2 |
| May 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | 51 |
| May 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | 50 |
| May 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | 30 |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | 38 |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | 70 |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | 2.00% | 36 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.47 | 2.04% | 510 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -6.96% | 16 |
| Apr 23, 2026 | 1.25 | 1.58 | 1.25 | 1.58 | 1.55 | 6.04% | 2,010 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 0.68% | 10 |
| Apr 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.45 | -4.52% | 605 |
| Apr 7, 2026 | 1.54 | 1.55 | 1.30 | 1.55 | 1.52 | - | 671 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | 10 |
| Apr 1, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.52 | -4.32% | 1,005 |
| Mar 31, 2026 | 1.40 | 1.62 | 1.40 | 1.62 | 1.59 | 5.88% | 2,801 |
| Mar 30, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.50 | 0.66% | 1,337 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | - | 5 |
| Mar 25, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.49 | -1.94% | 469 |
| Mar 24, 2026 | 1.40 | 1.56 | 1.40 | 1.55 | 1.52 | -0.64% | 1,021 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | 10 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | 7 |
| Mar 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.65% | 14 |
| Mar 16, 2026 | 1.35 | 1.55 | 1.35 | 1.55 | 1.52 | - | 300 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | 164 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | 10 |
| Mar 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | 15 |
| Mar 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | 77 |
| Mar 9, 2026 | 1.36 | 1.55 | 1.36 | 1.55 | 1.52 | 6.90% | 5,379 |
| Mar 5, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.42 | -0.68% | 103 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.23 | 1.46 | 1.43 | -1.35% | 1,030 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.45 | 2.07% | 2,010 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.42 | 2.11% | 1,550 |
| Feb 25, 2026 | 1.24 | 1.43 | 1.22 | 1.42 | 1.39 | - | 3,178 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.21 | 1.42 | 1.39 | -0.70% | 2,488 |
| Feb 23, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.40 | 0.70% | 1,847 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 0.71% | 351 |
| Feb 19, 2026 | 1.22 | 1.41 | 1.22 | 1.41 | 1.38 | -3.42% | 680 |
| Feb 16, 2026 | 1.44 | 1.53 | 1.20 | 1.46 | 1.43 | -0.68% | 1,595 |
| Feb 13, 2026 | 1.36 | 1.47 | 1.23 | 1.47 | 1.44 | 6.52% | 5,702 |
| Feb 12, 2026 | 1.12 | 1.38 | 1.12 | 1.38 | 1.36 | 0.73% | 695 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.23 | 1.37 | 1.35 | - | 1,887 |