Alumil Rom Industry S.A. (BVB:ALU)
Romania · Delayed Price · Currency is RON 2.630
-0.070 (-2.59%)
At close: Nov 12, 2026
Alumil Rom Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | 2.66% | 402 |
| Nov 12, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -2.59% | 7,610 |
| Nov 11, 2026 | 2.70 | 2.72 | 2.63 | 2.70 | 2.70 | 1.12% | 373 |
| Nov 10, 2026 | 2.66 | 2.67 | 2.63 | 2.67 | 2.67 | -1.11% | 1,610 |
| Nov 9, 2026 | 2.71 | 2.71 | 2.63 | 2.70 | 2.70 | 0.75% | 3,122 |
| Nov 6, 2026 | 2.70 | 2.74 | 2.62 | 2.68 | 2.68 | -0.37% | 6,460 |
| Nov 5, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | - | 459 |
| Nov 4, 2026 | 2.68 | 2.70 | 2.68 | 2.69 | 2.69 | - | 8,514 |
| Nov 3, 2026 | 2.68 | 2.75 | 2.68 | 2.69 | 2.69 | -0.37% | 2,049 |
| Nov 2, 2026 | 2.73 | 2.73 | 2.69 | 2.70 | 2.70 | -1.10% | 6,226 |
| Oct 30, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.11% | 756 |
| Oct 29, 2026 | 2.66 | 2.70 | 2.65 | 2.70 | 2.70 | - | 19,940 |
| Oct 28, 2026 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | 1.89% | 1,000 |
| Oct 27, 2026 | 2.64 | 2.74 | 2.61 | 2.65 | 2.65 | -3.64% | 16,538 |
| Oct 26, 2026 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | -0.36% | 10,017 |
| Oct 23, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | - | 1,855 |
| Oct 22, 2026 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | 0.36% | 1,178 |
| Oct 21, 2026 | 2.72 | 2.77 | 2.70 | 2.75 | 2.75 | -0.36% | 2,497 |
| Oct 20, 2026 | 2.79 | 2.79 | 2.71 | 2.76 | 2.76 | -0.72% | 2,304 |
| Oct 19, 2026 | 2.69 | 2.78 | 2.65 | 2.78 | 2.78 | 3.35% | 21,836 |
| Oct 16, 2026 | 2.67 | 2.70 | 2.63 | 2.69 | 2.69 | 0.75% | 9,866 |
| Oct 15, 2026 | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | 0.75% | 27,690 |
| Oct 14, 2026 | 2.59 | 2.65 | 2.57 | 2.65 | 2.65 | 2.32% | 58,357 |
| Oct 13, 2026 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | 0.78% | 482 |
| Oct 12, 2026 | 2.57 | 2.60 | 2.57 | 2.57 | 2.57 | -0.77% | 1,043 |
| Oct 9, 2026 | 2.60 | 2.60 | 2.57 | 2.59 | 2.59 | -0.38% | 3,051 |
| Oct 8, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.78% | 12,524 |
| Oct 7, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2,000 |
| Oct 6, 2026 | 2.57 | 2.59 | 2.56 | 2.58 | 2.58 | -0.39% | 5,505 |
| Oct 5, 2026 | 2.60 | 2.62 | 2.53 | 2.59 | 2.59 | 2.37% | 14,427 |
| Oct 2, 2026 | 2.56 | 2.60 | 2.49 | 2.53 | 2.53 | -3.07% | 34,417 |
| Oct 1, 2026 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | 1.95% | 4,644 |
| Sep 30, 2026 | 2.57 | 2.59 | 2.50 | 2.56 | 2.56 | 0.79% | 2,053 |
| Sep 29, 2026 | 2.53 | 2.54 | 2.50 | 2.54 | 2.54 | - | 8,732 |
| Sep 28, 2026 | 2.60 | 2.60 | 2.53 | 2.54 | 2.54 | -2.31% | 3,220 |
| Sep 25, 2026 | 2.61 | 2.61 | 2.52 | 2.60 | 2.60 | 1.17% | 30,514 |
| Sep 24, 2026 | 2.57 | 2.65 | 2.57 | 2.57 | 2.57 | -1.15% | 1,384 |
| Sep 23, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -1.89% | 2,657 |
| Sep 22, 2026 | 2.62 | 2.65 | 2.60 | 2.65 | 2.65 | 1.15% | 9,702 |
| Sep 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 422 |
| Sep 18, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 2.34% | 2,764 |
| Sep 17, 2026 | 2.56 | 2.60 | 2.53 | 2.56 | 2.56 | 1.59% | 11,514 |
| Sep 16, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -3.82% | 16,203 |
| Sep 15, 2026 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.13% | 3,668 |
| Sep 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.76% | 313 |
| Sep 11, 2026 | 2.61 | 2.65 | 2.60 | 2.63 | 2.63 | 0.77% | 8,173 |
| Sep 10, 2026 | 2.61 | 2.64 | 2.61 | 2.61 | 2.61 | 0.38% | 5,700 |
| Sep 9, 2026 | 2.67 | 2.68 | 2.60 | 2.60 | 2.60 | -1.89% | 4,961 |
| Sep 8, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -1.12% | 2,546 |
| Sep 7, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | -0.37% | 1,564 |