Skip to main content
logo
Altur S.A. (BVB:ALT)
Romania flag Romania · Delayed Price · Currency is RON
0.0770
0.00 (0.00%)
At close: Aug 22, 2025

Altur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20250.080.080.080.080.08-3,519
Aug 22, 20250.080.080.080.080.08-16,491
Aug 21, 20250.080.080.080.080.08-1,810
Aug 20, 20250.080.080.080.080.08-2,718
Aug 19, 20250.080.080.080.080.081.32%1,130
Aug 18, 20250.080.080.080.080.08-2,713
Aug 14, 20250.080.080.080.080.08-0.65%3,258
Aug 13, 20250.080.080.080.080.080.66%5,552
Aug 12, 20250.080.080.080.080.08-5.59%6,964
Aug 11, 20250.080.080.080.080.086.62%5,945
Aug 8, 20250.080.080.080.080.08-24,611
Aug 7, 20250.080.080.080.080.08-5.63%7,051
Aug 6, 20250.080.080.080.080.08-1,601
Aug 5, 20250.080.080.080.080.082.56%2,075
Aug 4, 20250.080.080.080.080.08-3.11%32,478
Aug 1, 20250.080.080.080.080.08-3,244
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