Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.585
-0.015 (-0.94%)
At close: Sep 15, 2025
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | 0.32% | 33,767 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.94% | 19,235 |
| Sep 12, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 23,351 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 2.86% | 6,109 |
| Sep 10, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.08% | 110,692 |
| Sep 9, 2025 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | 0.31% | 66,417 |
| Sep 8, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.31% | 25,453 |
| Sep 5, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.91% | 34,437 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.31% | 19,249 |
| Sep 3, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -2.10% | 27,849 |
| Sep 2, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 13,812 |
| Sep 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 6,110 |
| Aug 29, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | - | 8,956 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 670 |
| Aug 27, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | -1.47% | 16,204 |
| Aug 26, 2025 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 0.89% | 9,508 |
| Aug 25, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 22,516 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 8,393 |
| Aug 21, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 2.42% | 8,750 |
| Aug 20, 2025 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.35% | 12,646 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.29% | 7,836 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 0.29% | 22,624 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 8,543 |
| Aug 13, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 27,975 |
| Aug 12, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.86% | 79,030 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 38,289 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.78% | 13,548 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 27,259 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 15,148 |
| Aug 5, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 2,655 |
| Aug 4, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 32,918 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -0.29% | 48,408 |
| Jul 31, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.88% | 7,872 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 4,840 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.79% | 6,147 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.04% | 54,914 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.29% | 10,240 |
| Jul 24, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 29,654 |
| Jul 23, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.29% | 42,838 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 12,188 |
| Jul 21, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 22,298 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -0.29% | 25,675 |
| Jul 17, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -1.13% | 45,039 |
| Jul 16, 2025 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.15% | 87,295 |
| Jul 15, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.45% | 82,361 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.86% | 41,780 |
| Jul 11, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | - | 65,567 |
| Jul 10, 2025 | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | -2.53% | 120,820 |
| Jul 9, 2025 | 1.61 | 1.79 | 1.61 | 1.78 | 1.78 | 10.56% | 958,677 |
| Jul 8, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 5.23% | 315,378 |