S.C. Aro-Palace S.A. (BVB:ARO)
Romania · Delayed Price · Currency is RON 1.410
-0.460 (-24.60%)
At close: Aug 21, 2026
S.C. Aro-Palace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.41 | 1.87 | 1.41 | 1.87 | 1.87 | -1.06% | 67 |
| Aug 19, 2026 | 1.70 | 1.89 | 1.36 | 1.89 | 1.89 | 5.00% | 288 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 2.86% | 1,188 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.91% | 10 |
| Aug 14, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 251 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10 |
| Aug 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 150 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 11 |
| Aug 10, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 150 |
| Aug 7, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 0.53% | 31 |
| Aug 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 250 |
| Aug 5, 2026 | 1.80 | 1.90 | 1.38 | 1.89 | 1.89 | -0.53% | 1,078 |
| Aug 3, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 0.53% | 251 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 421 |
| Jul 29, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 504 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,338 |
| Jul 27, 2026 | 1.96 | 1.96 | 1.80 | 1.90 | 1.90 | -4.04% | 3,674 |
| Jul 24, 2026 | 2.12 | 2.12 | 1.80 | 1.98 | 1.98 | -6.60% | 1,574 |
| Jul 23, 2026 | 1.80 | 2.34 | 1.80 | 2.12 | 2.12 | 17.78% | 3,229 |
| Jul 22, 2026 | 1.42 | 1.80 | 1.42 | 1.80 | 1.80 | 28.57% | 6,083 |
| Jul 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 2,136 |
| Jul 20, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 6.11% | 1,855 |
| Jul 17, 2026 | 1.15 | 1.31 | 0.92 | 1.31 | 1.31 | 29.70% | 6,541 |
| Jul 16, 2026 | 0.80 | 1.01 | 0.80 | 1.01 | 1.01 | 26.25% | 706 |
| Jul 10, 2026 | 1.06 | 1.15 | 0.80 | 0.80 | 0.80 | -20.00% | 1,880 |
| Jul 9, 2026 | 0.82 | 1.00 | 0.60 | 1.00 | 1.00 | 21.95% | 32,262 |
| Jul 8, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 23 |
| Jul 7, 2026 | 1.14 | 1.14 | 0.82 | 0.82 | 0.82 | -28.07% | 8,073 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 685 |
| Jul 3, 2026 | 1.00 | 1.16 | 1.00 | 1.16 | 1.16 | 19.59% | 2,721 |
| Jul 2, 2026 | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | 14.12% | 3,215 |
| Jul 1, 2026 | 0.62 | 0.85 | 0.62 | 0.85 | 0.85 | 6.25% | 5,891 |
| Jun 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 29.03% | 200 |
| Jun 29, 2026 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | - | 3,502 |
| Jun 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -26.63% | 20 |
| Jun 25, 2026 | 0.82 | 0.85 | 0.62 | 0.85 | 0.85 | - | 2,989 |
| Jun 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 36 |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 40 |
| Jun 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6 |
| Jun 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 1,159 |
| Jun 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4 |
| Jun 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 20 |
| Jun 10, 2026 | 0.65 | 0.85 | 0.65 | 0.85 | 0.85 | - | 105 |
| Jun 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 36 |
| Jun 4, 2026 | 0.65 | 0.85 | 0.65 | 0.85 | 0.85 | - | 52 |
| Jun 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 8 |
| Jun 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4 |
| May 29, 2026 | 0.65 | 0.85 | 0.65 | 0.85 | 0.85 | 0.59% | 6 |
| May 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 114 |
| May 27, 2026 | 0.65 | 0.85 | 0.65 | 0.85 | 0.85 | 3.05% | 627 |