S.C. Aro-Palace S.A. (BVB:ARO)
Romania · Delayed Price · Currency is RON 1.030
-0.440 (-29.93%)
At close: Oct 23, 2026
S.C. Aro-Palace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -29.93% | 29,324 |
| Oct 20, 2026 | 1.46 | 1.47 | 1.30 | 1.47 | 1.47 | 1.38% | 1,129 |
| Oct 19, 2026 | 1.20 | 1.45 | 1.18 | 1.45 | 1.45 | -3.33% | 3,800 |
| Oct 16, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,000 |
| Oct 15, 2026 | 1.13 | 1.40 | 1.13 | 1.40 | 1.40 | 0.72% | 1,687 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.13 | 1.39 | 1.39 | -0.71% | 738 |
| Oct 12, 2026 | 1.04 | 1.43 | 1.03 | 1.40 | 1.40 | - | 6,109 |
| Oct 9, 2026 | 1.04 | 1.43 | 1.04 | 1.40 | 1.40 | -4.11% | 64 |
| Oct 8, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 124 |
| Oct 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 10 |
| Oct 6, 2026 | 1.34 | 1.48 | 1.17 | 1.47 | 1.47 | 9.70% | 3,369 |
| Oct 5, 2026 | 1.46 | 1.46 | 1.10 | 1.34 | 1.34 | -8.22% | 3,600 |
| Oct 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 10 |
| Oct 1, 2026 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | 7.19% | 1,503 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.15% | 200 |
| Sep 29, 2026 | 1.18 | 1.53 | 1.03 | 1.53 | 1.53 | 29.66% | 2,555 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 14.56% | 196 |
| Sep 25, 2026 | 1.04 | 1.21 | 1.03 | 1.03 | 1.03 | -16.94% | 277 |
| Sep 23, 2026 | 1.13 | 1.28 | 1.03 | 1.24 | 1.24 | -3.88% | 215 |
| Sep 22, 2026 | 1.11 | 1.30 | 1.11 | 1.29 | 1.29 | 0.78% | 1,303 |
| Sep 21, 2026 | 1.43 | 1.43 | 1.03 | 1.28 | 1.28 | -12.33% | 2,705 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.08 | 1.46 | 1.46 | -5.19% | 3,574 |
| Sep 17, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 29.41% | 1,892 |
| Sep 16, 2026 | 0.65 | 1.19 | 0.65 | 1.19 | 1.19 | 29.35% | 2,292 |
| Sep 15, 2026 | 0.71 | 0.92 | 0.52 | 0.92 | 0.92 | 29.58% | 6,030 |
| Sep 14, 2026 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -12.35% | 1,005 |
| Sep 11, 2026 | 0.89 | 0.89 | 0.66 | 0.81 | 0.81 | -10.00% | 2,981 |
| Sep 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 60 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -7.00% | 2,826 |
| Sep 8, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | -4.76% | 66 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -7.89% | 6,276 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -5.79% | 3,757 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.10 | 1.21 | 1.21 | -3.20% | 2,163 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -14.38% | 1,907 |
| Sep 1, 2026 | 1.15 | 1.46 | 1.15 | 1.46 | 1.46 | 22.69% | 3,590 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | -20.67% | 667 |
| Aug 28, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 20.00% | 850 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 1,731 |
| Aug 26, 2026 | 1.30 | 1.59 | 1.15 | 1.30 | 1.30 | -3.70% | 4,332 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | -1.46% | 1,670 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.12 | 1.37 | 1.37 | -2.84% | 3,571 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -24.60% | 7,144 |
| 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 |