Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.415
-0.020 (-1.39%)
At close: Mar 17, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 57,134 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 10,249 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 74,943 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 146,667 |
| Jan 21, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.00% | 88,670 |
| Jan 20, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 285,738 |
| Jan 19, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 452,653 |
| Jan 16, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 246,143 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 200,946 |
| Jan 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 116,524 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 29,842 |
| Jan 12, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 1.00% | 248,817 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 131,432 |
| Jan 8, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 346,696 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.33% | 152,067 |