ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania · Delayed Price · Currency is RON 1.750
0.00 (0.00%)
At close: Jul 24, 2026
ALDANI MASTER CAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |