Alum S.A. (BVB:BBGA)
Romania · Delayed Price · Currency is RON 2.000
-0.460 (-18.70%)
At close: Sep 30, 2025
Alum S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.14 | 3.14 | 2.00 | 2.00 | 2.00 | -18.70% | 80 |
| Sep 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 10 |
| Sep 19, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.46% | 10 |
| Sep 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 10 |
| Aug 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 170 |
| Aug 20, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 25.13% | 30 |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -29.86% | 440 |
| Jul 25, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 38 |
| Jul 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 20.00% | 15 |
| Jul 2, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -22.54% | 400 |
| Jun 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 29.09% | 35 |
| Jun 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 750 |
| May 27, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 4.76% | 850 |
| May 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -30.00% | 100 |
| May 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3 |
| May 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.91% | 3 |
| Apr 1, 2025 | 2.50 | 2.78 | 2.50 | 2.78 | 2.78 | 11.20% | 160 |
| Mar 31, 2025 | 2.00 | 2.76 | 1.64 | 2.50 | 2.50 | 7.76% | 390 |