Alumil Rom Industry S.A. (BVB:ALU)
Romania · Delayed Price · Currency is RON 2.480
+0.060 (2.48%)
At close: Sep 12, 2025
Alumil Rom Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | - | 2,697 |
| Sep 12, 2025 | 2.48 | 2.50 | 2.43 | 2.48 | 2.48 | 2.48% | 36,586 |
| Sep 11, 2025 | 2.47 | 2.48 | 2.42 | 2.42 | 2.42 | -2.02% | 6,351 |
| Sep 10, 2025 | 2.47 | 2.47 | 2.42 | 2.47 | 2.47 | - | 2,812 |
| Sep 9, 2025 | 2.49 | 2.49 | 2.40 | 2.47 | 2.47 | - | 56,207 |
| Sep 8, 2025 | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | -0.80% | 2,432 |
| Sep 5, 2025 | 2.47 | 2.49 | 2.45 | 2.49 | 2.49 | 0.40% | 8,836 |
| Sep 4, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | - | 8,381 |
| Sep 3, 2025 | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | -0.40% | 10,352 |
| Sep 2, 2025 | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | 0.40% | 3,250 |
| Sep 1, 2025 | 2.49 | 2.49 | 2.47 | 2.48 | 2.48 | -0.40% | 9,595 |
| Aug 29, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | - | 2,771 |
| Aug 28, 2025 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | - | 5,076 |
| Aug 27, 2025 | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | 0.40% | 1,642 |
| Aug 26, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.40% | 1,075 |
| Aug 25, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | - | 15,488 |
| Aug 22, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | 0.81% | 9,014 |
| Aug 21, 2025 | 2.53 | 2.53 | 2.47 | 2.47 | 2.47 | -1.98% | 15,947 |
| Aug 20, 2025 | 2.50 | 2.57 | 2.45 | 2.52 | 2.52 | - | 20,043 |
| Aug 19, 2025 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | -0.79% | 28,256 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 9,132 |
| Aug 14, 2025 | 2.60 | 2.64 | 2.54 | 2.60 | 2.60 | -1.14% | 20,836 |
| Aug 13, 2025 | 2.62 | 2.64 | 2.60 | 2.63 | 2.63 | 0.38% | 6,371 |
| Aug 12, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -1.87% | 22,144 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.62 | 2.67 | 2.67 | 1.91% | 12,979 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.24% | 15,047 |
| Aug 7, 2025 | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | - | 9,295 |
| Aug 6, 2025 | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | -0.37% | 3,167 |
| Aug 5, 2025 | 2.64 | 2.69 | 2.61 | 2.69 | 2.69 | 1.13% | 10,899 |
| Aug 4, 2025 | 2.61 | 2.66 | 2.61 | 2.66 | 2.66 | - | 6,439 |
| Aug 1, 2025 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | 0.76% | 7,488 |
| Jul 31, 2025 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | -1.12% | 5,411 |
| Jul 30, 2025 | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | 0.38% | 3,274 |
| Jul 29, 2025 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | - | 10,180 |
| Jul 28, 2025 | 2.73 | 2.73 | 2.66 | 2.66 | 2.66 | -2.56% | 8,402 |
| Jul 25, 2025 | 2.67 | 2.73 | 2.65 | 2.73 | 2.73 | 2.63% | 21,986 |
| Jul 24, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -0.75% | 12,205 |
| Jul 23, 2025 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 4,957 |
| Jul 22, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.37% | 2,163 |
| Jul 21, 2025 | 2.71 | 2.71 | 2.66 | 2.71 | 2.71 | - | 6,050 |
| Jul 18, 2025 | 2.72 | 2.72 | 2.66 | 2.71 | 2.71 | -0.37% | 1,083 |
| Jul 17, 2025 | 2.72 | 2.73 | 2.70 | 2.72 | 2.72 | - | 3,894 |
| Jul 16, 2025 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | 0.74% | 10,663 |
| Jul 15, 2025 | 2.69 | 2.70 | 2.68 | 2.70 | 2.70 | 0.37% | 12,414 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.66 | 2.69 | 2.69 | -0.37% | 2,083 |
| Jul 11, 2025 | 2.69 | 2.70 | 2.63 | 2.70 | 2.70 | 0.37% | 8,754 |
| Jul 10, 2025 | 2.63 | 2.69 | 2.62 | 2.69 | 2.69 | - | 6,343 |
| Jul 9, 2025 | 2.64 | 2.69 | 2.60 | 2.69 | 2.69 | 1.89% | 18,639 |
| Jul 8, 2025 | 2.72 | 2.72 | 2.59 | 2.64 | 2.64 | -2.94% | 41,392 |
| Jul 7, 2025 | 2.86 | 2.90 | 2.69 | 2.72 | 2.72 | -4.56% | 50,220 |