Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.525
+0.005 (0.33%)
At close: Oct 31, 2025
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.33% | 2,232 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.33% | 4,463 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.33% | 16,345 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 7,974 |
| Oct 27, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 17,724 |
| Oct 24, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 8,099 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.98% | 15,401 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.99% | 12,586 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.62% | 5,219 |
| Oct 20, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 9,155 |
| Oct 17, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 11,987 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.32% | 2,779 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 7,732 |
| Oct 14, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 4,748 |
| Oct 13, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,960 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 6,095 |
| Oct 9, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 2,866 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 12,627 |
| Oct 7, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 2,872 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 43,282 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 74,945 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 5,994 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 36,649 |
| Sep 30, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.60% | 128,827 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 66,799 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.32% | 4,009 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 5,524 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 16,413 |
| Sep 23, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 3,683 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.31% | 3,751 |
| Sep 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,663 |
| Sep 18, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 1,673 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 32,066 |
| 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 |