Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.430
+0.020 (1.42%)
At close: Jul 20, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 26,057 |
| Jul 17, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 16,219 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 2,414 |
| Jul 15, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | 0.36% | 31,510 |
| Jul 14, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 27,212 |
| Jul 13, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 16,597 |
| Jul 10, 2026 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | 1.78% | 11,906 |
| Jul 9, 2026 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | -0.35% | 115,935 |
| Jul 8, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 30,243 |
| Jul 7, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 8,845 |
| Jul 6, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 26,700 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | 1.42% | 80,519 |
| Jul 2, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 68,577 |
| Jul 1, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 22,613 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.35% | 10,798 |
| Jun 29, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 15,608 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 29,599 |
| Jun 25, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.35% | 5,691 |
| Jun 24, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 118,335 |
| Jun 23, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 7,940 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 138,710 |
| Jun 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 111,107 |
| Jun 18, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 36,989 |
| Jun 17, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.35% | 26,565 |
| Jun 16, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | 1,885 |
| Jun 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 12,193 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.04% | 77,642 |
| Jun 11, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.70% | 10,714 |
| Jun 10, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 1.73% | 13,224 |
| Jun 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | 830 |
| Jun 8, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.02% | 4,043 |
| Jun 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 101 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.01% | 106,022 |
| Jun 3, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 201,327 |
| Jun 2, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 1.02% | 26,209 |
| May 29, 2026 | 1.43 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 148,648 |
| May 28, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 29,590 |
| May 27, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 397,640 |
| May 26, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.35% | 74,749 |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 27,460 |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 2,788 |
| May 21, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 4,224 |
| May 20, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 53,749 |
| May 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 420 |
| 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% | 5,110 |
| May 12, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 2,234 |
| May 11, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.05% | 2,221 |