Alumil Rom Industry S.A. (BVB:ALU)
Romania · Delayed Price · Currency is RON 2.690
+0.010 (0.37%)
At close: Aug 20, 2026
Alumil Rom Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.70 | 2.71 | 2.67 | 2.69 | 2.69 | 0.37% | 17,251 |
| Aug 19, 2026 | 2.69 | 2.70 | 2.68 | 2.68 | 2.68 | -0.37% | 6,359 |
| Aug 18, 2026 | 2.70 | 2.70 | 2.67 | 2.69 | 2.69 | - | 1,963 |
| Aug 17, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -0.74% | 3,897 |
| Aug 14, 2026 | 2.70 | 2.72 | 2.70 | 2.71 | 2.71 | 0.37% | 19,020 |
| Aug 13, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 1,697 |
| Aug 12, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | -1.11% | 14,301 |
| Aug 11, 2026 | 2.70 | 2.71 | 2.68 | 2.71 | 2.71 | 0.37% | 1,569 |
| Aug 10, 2026 | 2.71 | 2.71 | 2.67 | 2.70 | 2.70 | -0.37% | 2,839 |
| Aug 7, 2026 | 2.71 | 2.71 | 2.67 | 2.71 | 2.71 | 0.37% | 8,209 |
| Aug 6, 2026 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | - | 3,187 |
| Aug 5, 2026 | 2.68 | 2.70 | 2.67 | 2.70 | 2.70 | - | 6,240 |
| Aug 4, 2026 | 2.70 | 2.71 | 2.69 | 2.70 | 2.70 | -0.37% | 12,294 |
| Aug 3, 2026 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | - | 24,771 |
| Jul 31, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.74% | 5,515 |
| Jul 30, 2026 | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.74% | 4,543 |
| Jul 29, 2026 | 2.70 | 2.71 | 2.67 | 2.71 | 2.71 | 0.37% | 15,363 |
| Jul 28, 2026 | 2.70 | 2.70 | 2.67 | 2.70 | 2.70 | 0.75% | 10,399 |
| Jul 27, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.52% | 15,474 |
| Jul 24, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 0.38% | 6,718 |
| Jul 23, 2026 | 2.64 | 2.64 | 2.59 | 2.63 | 2.63 | -0.38% | 14,153 |
| Jul 22, 2026 | 2.66 | 2.66 | 2.60 | 2.64 | 2.64 | 1.54% | 4,803 |
| Jul 21, 2026 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -2.99% | 43,797 |
| Jul 20, 2026 | 2.69 | 2.69 | 2.67 | 2.68 | 2.68 | -0.37% | 14,849 |
| Jul 17, 2026 | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | -0.74% | 5,168 |
| Jul 16, 2026 | 2.72 | 2.72 | 2.66 | 2.71 | 2.71 | - | 1,497 |
| Jul 15, 2026 | 2.70 | 2.71 | 2.66 | 2.71 | 2.71 | 0.37% | 6,901 |
| Jul 14, 2026 | 2.73 | 2.73 | 2.65 | 2.70 | 2.70 | -1.10% | 6,467 |
| Jul 13, 2026 | 2.74 | 2.74 | 2.69 | 2.73 | 2.73 | -0.36% | 15,082 |
| Jul 10, 2026 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | 1.11% | 15,671 |
| Jul 9, 2026 | 2.70 | 2.71 | 2.68 | 2.71 | 2.71 | 0.37% | 5,673 |
| Jul 8, 2026 | 2.74 | 2.76 | 2.66 | 2.70 | 2.70 | -0.34% | 44,645 |
| Jul 7, 2026 | 2.90 | 2.92 | 2.87 | 2.91 | 2.71 | 0.34% | 219,239 |
| Jul 6, 2026 | 2.94 | 2.94 | 2.84 | 2.90 | 2.70 | -1.36% | 79,809 |
| Jul 3, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.74 | - | 29,691 |
| Jul 2, 2026 | 2.95 | 2.97 | 2.85 | 2.94 | 2.74 | -0.34% | 58,281 |
| Jul 1, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.75 | 1.37% | 22,753 |
| Jun 30, 2026 | 2.89 | 2.91 | 2.85 | 2.91 | 2.71 | 0.69% | 46,509 |
| Jun 29, 2026 | 2.88 | 2.89 | 2.85 | 2.89 | 2.69 | 1.40% | 29,452 |
| Jun 26, 2026 | 2.87 | 2.88 | 2.85 | 2.85 | 2.65 | -0.35% | 29,025 |
| Jun 25, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.66 | 0.70% | 31,866 |
| Jun 24, 2026 | 2.85 | 2.85 | 2.80 | 2.84 | 2.64 | 0.71% | 17,459 |
| Jun 23, 2026 | 2.87 | 2.87 | 2.82 | 2.82 | 2.63 | -1.74% | 11,767 |
| Jun 22, 2026 | 2.88 | 2.88 | 2.79 | 2.87 | 2.67 | 0.70% | 23,644 |
| Jun 19, 2026 | 2.85 | 2.88 | 2.84 | 2.85 | 2.65 | - | 23,316 |
| Jun 18, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.65 | 1.06% | 21,690 |
| Jun 17, 2026 | 2.78 | 2.82 | 2.78 | 2.82 | 2.63 | - | 27,457 |
| Jun 16, 2026 | 2.80 | 2.82 | 2.77 | 2.82 | 2.63 | 1.44% | 29,600 |
| Jun 15, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.59 | 0.36% | 12,923 |
| Jun 12, 2026 | 2.77 | 2.77 | 2.76 | 2.77 | 2.58 | 0.36% | 10,702 |