Armatura SA (BVB:ARM)
Romania · Delayed Price · Currency is RON 1.070
-0.110 (-9.32%)
At close: Jan 29, 2026
Armatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.20 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 325 |
| Jan 29, 2026 | 1.06 | 1.20 | 1.06 | 1.07 | 1.07 | -9.32% | 2,432 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.06 | 1.18 | 1.18 | -4.84% | 13,350 |
| Jan 27, 2026 | 1.12 | 1.25 | 1.08 | 1.24 | 1.24 | 0.81% | 12,418 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.12 | 1.23 | 1.23 | -2.38% | 11,804 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.11 | 1.26 | 1.26 | 14.55% | 1,845 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.10 | 1.10 | 1.10 | -14.73% | 502 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.17 | 1.29 | 1.29 | - | 4,905 |
| Jan 20, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 648 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 1,574 |
| Jan 16, 2026 | 1.27 | 1.30 | 1.19 | 1.30 | 1.30 | 0.78% | 4,282 |
| Jan 15, 2026 | 1.27 | 1.29 | 1.18 | 1.29 | 1.29 | - | 6,940 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 6,878 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 2,948 |
| Jan 12, 2026 | 1.25 | 1.30 | 1.18 | 1.20 | 1.20 | -4.76% | 2,912 |
| Jan 9, 2026 | 1.13 | 1.28 | 1.13 | 1.26 | 1.26 | 10.53% | 5,728 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.14 | 1.14 | 1.14 | -8.80% | 12,429 |
| Jan 5, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 5,163 |
| Dec 30, 2025 | 1.39 | 1.43 | 1.23 | 1.30 | 1.30 | 0.78% | 16,766 |
| Dec 29, 2025 | 1.10 | 1.29 | 1.10 | 1.29 | 1.29 | 14.16% | 13,988 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | 6.60% | 933 |
| Dec 22, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 820 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -12.50% | 1,069 |
| Dec 18, 2025 | 1.20 | 1.21 | 1.03 | 1.20 | 1.20 | -0.83% | 2,524 |
| Dec 17, 2025 | 1.10 | 1.37 | 1.10 | 1.21 | 1.21 | - | 9,577 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.05 | 1.21 | 1.21 | 0.83% | 17,202 |
| Dec 15, 2025 | 1.35 | 1.40 | 1.19 | 1.20 | 1.20 | -14.29% | 23,889 |
| Dec 12, 2025 | 1.86 | 1.86 | 1.40 | 1.40 | 1.40 | -14.63% | 25,018 |
| Dec 11, 2025 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 13.89% | 16,629 |
| Dec 10, 2025 | 1.36 | 1.49 | 1.30 | 1.44 | 1.44 | 8.27% | 12,954 |
| Dec 9, 2025 | 1.07 | 1.33 | 1.07 | 1.33 | 1.33 | 14.66% | 25,732 |
| Dec 8, 2025 | 1.03 | 1.17 | 1.02 | 1.16 | 1.16 | 13.73% | 20,455 |
| Dec 5, 2025 | 1.00 | 1.02 | 0.79 | 1.02 | 1.02 | 13.97% | 32,033 |
| Dec 4, 2025 | 0.91 | 0.91 | 0.83 | 0.90 | 0.90 | 13.29% | 13,115 |
| Dec 3, 2025 | 0.69 | 0.79 | 0.68 | 0.79 | 0.79 | 14.49% | 17,668 |
| Dec 2, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 9.52% | 3,373 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.56 | 0.63 | 0.63 | 14.55% | 2,678 |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -12.00% | 5 |
| Nov 26, 2025 | 0.54 | 0.66 | 0.54 | 0.63 | 0.63 | -0.79% | 966 |
| Nov 25, 2025 | 0.70 | 0.73 | 0.63 | 0.63 | 0.63 | -14.86% | 17,380 |
| Nov 24, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.99% | 560 |
| Nov 21, 2025 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | 11.03% | 9,089 |
| Nov 20, 2025 | 0.69 | 0.69 | 0.55 | 0.68 | 0.68 | 13.33% | 40,604 |
| Nov 19, 2025 | 0.45 | 0.61 | 0.45 | 0.60 | 0.60 | 13.21% | 7,734 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -14.52% | 899 |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -14.48% | 2,560 |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -14.71% | 4,760 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.57% | 1,433 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.00 | 1.00 | 1.00 | -14.96% | 2,460 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -14.60% | 7,519 |