Alum S.A. (BVB:BBGA)
Romania · Delayed Price · Currency is RON 1.400
-0.110 (-7.28%)
At close: Nov 12, 2026
Alum S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | 456 |
| Nov 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 40 |
| Nov 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 25.83% | 45 |
| Nov 6, 2026 | 1.39 | 1.39 | 1.20 | 1.20 | 1.20 | -29.41% | 208 |
| Nov 5, 2026 | 1.39 | 1.70 | 1.39 | 1.70 | 1.70 | -14.14% | 102 |
| Nov 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | 80 |
| Nov 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 21.15% | 300 |
| Nov 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -21.21% | 100 |
| Oct 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.71% | 32 |
| Oct 20, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 6 |
| Oct 19, 2026 | 1.54 | 2.10 | 1.54 | 2.08 | 2.08 | -4.59% | 55 |
| Oct 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.00% | 100 |
| Oct 14, 2026 | 2.28 | 2.28 | 1.80 | 2.00 | 2.00 | -18.70% | 344 |
| Oct 12, 2026 | 2.24 | 2.60 | 2.24 | 2.46 | 2.46 | 11.82% | 183 |
| Oct 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 25.71% | 1 |
| Oct 6, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 242 |
| Oct 5, 2026 | 1.49 | 1.74 | 1.49 | 1.74 | 1.74 | 17.57% | 696 |
| Sep 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | 38 |
| Sep 29, 2026 | 0.91 | 1.53 | 0.91 | 1.43 | 1.43 | 21.19% | 348 |
| Sep 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 29.67% | 22 |
| Sep 25, 2026 | 1.30 | 1.67 | 0.91 | 0.91 | 0.91 | -30.00% | 43 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 30.00% | 57 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 1,059 |
| Sep 21, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -26.67% | 509 |
| Sep 18, 2026 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | - | 45 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 64 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 24.17% | 204 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 55 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 223 |
| Aug 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -29.44% | 50 |
| Aug 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -12.30% | 2,447 |
| Jul 29, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 14.02% | 1,000 |
| Jul 28, 2026 | 2.42 | 2.42 | 2.14 | 2.14 | 2.14 | -12.30% | 566 |
| Jul 24, 2026 | 1.54 | 2.44 | 1.54 | 2.44 | 2.44 | 18.45% | 106 |
| Jul 23, 2026 | 1.53 | 2.18 | 1.53 | 2.06 | 2.06 | -5.50% | 224 |
| Jul 1, 2026 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | 5.83% | 101 |
| Jun 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 111 |
| Jun 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 23.53% | 501 |
| Jun 24, 2026 | 2.78 | 2.84 | 1.70 | 1.70 | 1.70 | -22.73% | 71 |
| Jun 23, 2026 | 2.26 | 2.26 | 1.24 | 2.20 | 2.20 | 25.71% | 4 |
| Jun 22, 2026 | 1.75 | 2.46 | 1.75 | 1.75 | 1.75 | -28.86% | 184 |
| Jun 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | 1 |
| Jun 18, 2026 | 1.95 | 2.38 | 1.95 | 2.38 | 2.38 | -4.03% | 92 |
| Jun 15, 2026 | 2.48 | 2.48 | 1.95 | 2.48 | 2.48 | 27.18% | 202 |
| Jun 12, 2026 | 1.96 | 2.44 | 1.95 | 1.95 | 1.95 | -0.51% | 1,075 |
| Jun 11, 2026 | 1.96 | 2.48 | 1.96 | 1.96 | 1.96 | -20.97% | 76 |
| Jun 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 1,000 |
| Jun 8, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | 25.51% | 36 |
| Jun 5, 2026 | 2.76 | 2.76 | 1.96 | 1.96 | 1.96 | -26.32% | 3 |
| Jun 4, 2026 | 2.70 | 2.70 | 1.96 | 2.66 | 2.66 | -1.48% | 1,112 |