Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.430
0.00 (0.00%)
At close: Nov 3, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,348 |
| Nov 2, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 27,598 |
| Oct 30, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 246,578 |
| Oct 29, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 6,936 |
| Oct 28, 2026 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | - | 112,940 |
| Oct 27, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 64,265 |
| Oct 26, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | - | 37,510 |
| Oct 23, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 52,864 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 76,373 |
| Oct 21, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.36% | 76,037 |
| Oct 20, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.36% | 3,967 |
| Oct 19, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 9,051 |
| Oct 16, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 12,493 |
| Oct 15, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 1.08% | 32,288 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 80 |
| Oct 13, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 2,683 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.08% | 14,072 |
| Oct 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 11,616 |
| Oct 8, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 12,730 |
| Oct 7, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 2,613 |
| Oct 6, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 5,217 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.73% | 10,811 |
| Oct 2, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -0.36% | 18,904 |
| Oct 1, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 465 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 28,240 |
| Sep 29, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.53% | 24,212 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.36% | 3,065 |
| Sep 25, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 1.83% | 40,742 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -1.09% | 15,355 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 36,280 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.07% | 23,295 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 30,309 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 11,520 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 45,563 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 8,748 |
| Sep 15, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.82% | 23,964 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.14% | 25,830 |
| Sep 11, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.81% | 63,793 |
| Sep 10, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 69,218 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.35% | 8,319 |
| Sep 8, 2026 | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | -1.05% | 102,528 |
| Sep 7, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 9,011 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 4,319 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 8,000 |
| Sep 2, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 226,087 |
| Sep 1, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 344,373 |
| Aug 31, 2026 | 1.49 | 1.51 | 1.40 | 1.43 | 1.43 | 0.35% | 540,289 |
| Aug 28, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 30,951 |
| Aug 27, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.71% | 26,301 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 728 |