Alro S.A. (BVB:ALR)
Romania · Delayed Price · Currency is RON 1.385
-0.015 (-1.07%)
At close: Sep 22, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.35% | 8,585 |
| Aug 24, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 20,815 |
| Aug 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | 65,934 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 35,316 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 60,672 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 105,026 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 156,134 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 13,455 |
| Aug 13, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.06% | 158,652 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 1,457 |
| Aug 11, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.05% | 99,199 |
| Aug 10, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | - | 93,954 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 29,385 |
| Aug 6, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 8,236 |
| Aug 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 57,462 |
| Aug 4, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 33,186 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 26,473 |
| Jul 31, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 5,178 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 8,513 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | 9,943 |
| Jul 28, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.06% | 20,726 |
| Jul 27, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 27,475 |
| Jul 24, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.35% | 36,198 |
| Jul 23, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.05% | 27,670 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.39% | 98,953 |
| Jul 21, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.45% | 80,848 |
| 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 |