Skip to main content
logo
Altur S.A. (BVB:ALT)
Romania flag Romania · Delayed Price · Currency is RON
0.0805
0.00 (0.00%)
At close: Jul 31, 2025

Altur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.080.080.080.080.08-845
Jul 30, 20250.080.080.080.080.08-0.62%16,323
Jul 29, 20250.080.080.080.080.085.19%48,289
Jul 28, 20250.080.080.080.080.08-4.94%2,594
Jul 25, 20250.080.080.080.080.085.19%1,438
Jul 24, 20250.080.080.080.080.08-3.75%15,995
Jul 23, 20250.080.080.080.080.08-0.62%7,112
Jul 22, 20250.080.080.080.080.08-1,578
Jul 21, 20250.080.080.080.080.086.62%1,046,123
Jul 18, 20250.080.080.070.080.083.42%16,021
Jul 17, 20250.080.080.070.070.07-55,535
Jul 16, 20250.080.080.070.070.07-117,968
Jul 15, 20250.080.080.070.070.07-6.41%190,027
Jul 14, 20250.080.080.080.080.086.85%4,514
Jul 11, 20250.080.080.070.070.072.10%3,399
Jul 10, 20250.080.080.070.070.070.70%831
Jul 9, 20250.070.080.070.070.073.65%14,078
Jul 8, 20250.070.070.070.070.07-430
Jul 7, 20250.070.070.070.070.07-36,045
Jul 4, 20250.070.070.070.070.07-3,556
Jul 3, 20250.070.070.070.070.07-10,028
Jul 2, 20250.070.070.070.070.07-30,711
Jul 1, 20250.070.070.070.070.07-6.16%3,399
Jun 30, 20250.070.070.070.070.07-1,250
Jun 27, 20250.070.070.070.070.076.57%450
Jun 26, 20250.070.070.070.070.071.48%28,051
Jun 25, 20250.070.070.070.070.072.27%8,671
Jun 23, 20250.070.070.070.070.07-1,473
Jun 20, 20250.070.070.070.070.07-1,543
Jun 19, 20250.070.070.070.070.07-1,279
Jun 18, 20250.070.070.070.070.07-0.75%5,305
Jun 17, 20250.070.070.070.070.070.76%1
Jun 16, 20250.070.070.070.070.07-15,253
Jun 13, 20250.070.070.070.070.07-6.38%10,508
Jun 12, 20250.070.070.070.070.076.82%6,728
Jun 11, 20250.070.070.070.070.07-15,955
Jun 10, 20250.070.070.070.070.070.76%7,393
Jun 6, 20250.070.070.070.070.07-0.76%5,187
Jun 5, 20250.070.070.060.070.07-2.94%12,539
Jun 4, 20250.070.070.070.070.07-43,000
Jun 3, 20250.070.070.070.070.072.26%19,808
Jun 2, 20250.070.070.070.070.07-5.00%28,731
May 30, 20250.070.070.060.070.074.48%159,618
May 29, 20250.060.070.060.070.0713.56%68,060
May 28, 20250.060.070.060.060.06-3.28%276,224
May 27, 20250.060.060.060.060.0611.93%5,000
May 26, 20250.060.060.050.050.051.87%25,231
May 23, 20250.050.060.050.050.05-7.76%41,435
May 22, 20250.060.060.050.060.062.65%93,271
May 21, 20250.060.060.050.060.067.62%42,702