S.C. Aro-Palace S.A. (BVB:ARO)
Romania · Delayed Price · Currency is RON 0.4240
+0.0440 (11.58%)
At close: Nov 18, 2025
S.C. Aro-Palace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.36 | 0.43 | 0.36 | 0.42 | 0.42 | 11.58% | 35,540 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 61,500 |
| Nov 14, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -0.49% | 24,200 |
| Nov 13, 2025 | 0.56 | 0.56 | 0.41 | 0.41 | 0.41 | -9.65% | 30 |
| Nov 11, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | -15.56% | 871 |
| Nov 6, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 8.43% | 62 |
| Nov 5, 2025 | 0.41 | 0.50 | 0.39 | 0.50 | 0.50 | -0.40% | 13,060 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 1,000 |
| Oct 29, 2025 | 0.49 | 0.61 | 0.39 | 0.60 | 0.60 | 22.45% | 22,663 |
| Oct 28, 2025 | 0.44 | 0.50 | 0.38 | 0.49 | 0.49 | 11.87% | 26,442 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 16.49% | 5,480 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -15.70% | 2,711 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | 40 |
| Oct 13, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | - | 2,045 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 14.29% | 10 |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | 650 |
| Sep 29, 2025 | 0.39 | 0.45 | 0.39 | 0.39 | 0.39 | -9.30% | 65 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 400 |
| Sep 3, 2025 | 0.35 | 0.43 | 0.35 | 0.43 | 0.43 | -2.27% | 1,550 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40 |
| Aug 27, 2025 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 0.46% | 71 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 1,360 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 25.00% | 50 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.35 | 0.35 | 0.35 | - | 388 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.35 | 0.35 | 0.35 | -18.89% | 150 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | 30,000 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 12,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 7,600 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | 15,660 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 359 |
| Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.87% | 520 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | 3,000 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 20 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 71 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Jul 4, 2025 | 0.34 | 0.43 | 0.34 | 0.43 | 0.43 | -0.92% | 170 |
| Jul 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 450 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 230 |
| Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 105 |
| Jun 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 450 |
| Jun 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.33% | 100 |
| Jun 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 20 |
| Jun 2, 2025 | 0.34 | 0.44 | 0.34 | 0.44 | 0.44 | - | 1,269 |
| May 26, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 7.32% | 6,350 |
| May 23, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 21.30% | 2,250 |
| May 22, 2025 | 0.45 | 0.45 | 0.34 | 0.34 | 0.34 | -24.89% | 20,748 |
| May 21, 2025 | 0.42 | 0.46 | 0.34 | 0.45 | 0.45 | 3.69% | 28,118 |
| May 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.36% | 6,120 |