Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.420
-0.005 (-0.35%)
At close: May 18, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 29,530 |
| May 15, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 35,239 |
| May 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 18,082 |
| May 13, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 5,109 |
| May 12, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 1,084 |
| May 11, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.05% | 2,221 |
| May 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 4,831 |
| May 7, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 6,410 |
| May 6, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.05% | 49,861 |
| May 5, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 7,460 |
| May 4, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 8,955 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 13,608 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 11,000 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 7,063 |
| Apr 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 53,921 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 79,327 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 27,866 |
| Apr 22, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 13,599 |
| Apr 21, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 6,353 |
| Apr 20, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 25,664 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 70,232 |
| Apr 16, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 1,198 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 36,289 |
| Apr 14, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.35% | 162,000 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 6,131 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 20,272 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 14,550 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 42,812 |
| Apr 3, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 1.06% | 60,880 |
| 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 |