Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.410
+0.005 (0.36%)
At close: Apr 7, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 12,832 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 42,969 |
| Apr 3, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 1.06% | 59,380 |
| Apr 2, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 27,832 |
| Apr 1, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 20,106 |
| Mar 31, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 17,008 |
| Mar 30, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 156,049 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 22,095 |
| Mar 26, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.36% | 7,000 |
| Mar 25, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.81% | 11,427 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 2,762 |
| Mar 23, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | - | 57,266 |
| Mar 20, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 17,745 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 8,971 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 10,176 |
| Mar 17, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 3,366 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 6,118 |
| Mar 13, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 9,159 |
| Mar 12, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 8,681 |
| Mar 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,046 |
| Mar 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.54% | 29,915 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 21,901 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 29,325 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.80% | 37,069 |
| Mar 4, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 52,562 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 259,754 |
| Mar 2, 2026 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -4.67% | 129,869 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 81,430 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 63,806 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 40,153 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 66,870 |
| Feb 23, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 396,942 |
| Feb 20, 2026 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | - | 210,128 |
| Feb 19, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 12,513 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 69,585 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 24,255 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 16,495 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 199,409 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 97,173 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.33% | 219,680 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 153,729 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 19,038 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 26,429 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 26,781 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 31,571 |
| Feb 3, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 11,686 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 20,829 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 38,912 |
| Jan 29, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 124,730 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 231,086 |