Skip to main content
ALDANI MASTER CAPITAL S.A. (BVB:ALDANI)
Romania flag Romania · Delayed Price · Currency is RON
1.420
0.00 (0.00%)
At close: Dec 3, 2025

ALDANI MASTER CAPITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251.421.421.421.421.42-0.70%13
Nov 28, 20251.431.431.431.431.430.70%130
Nov 27, 20251.251.421.251.421.42-3,828
Nov 21, 20251.401.421.401.421.420.71%450
Nov 20, 20251.151.411.151.411.41-1.40%129
Nov 18, 20251.421.431.421.431.430.70%125
Nov 17, 20251.371.421.371.421.42-4.70%451
Nov 12, 20251.351.491.311.491.49-1,950
Nov 11, 20251.421.491.421.491.494.20%502
Nov 10, 20251.431.431.431.431.43-12.80%1,000
Nov 7, 20251.071.681.071.641.6414.69%6,672
Nov 5, 20251.301.731.301.431.430.70%2,096
Nov 4, 20251.381.421.381.421.421.43%300
Nov 3, 20251.421.421.301.401.40-2,515
Oct 31, 20251.401.401.401.401.40-350
Oct 29, 20251.201.411.201.401.402.94%2,750
Oct 28, 20251.361.361.361.361.36-0.73%59
Oct 27, 20251.371.371.371.371.376.20%1
Oct 24, 20251.371.371.291.291.29-5.84%21
Oct 23, 20251.381.381.371.371.37-1.44%180
Oct 21, 20251.391.391.391.391.39-0.71%8
Oct 20, 20251.381.401.301.401.400.72%1,512
Oct 16, 20251.271.391.271.391.390.72%484
Oct 15, 20251.381.381.381.381.38-100
Oct 14, 20251.381.381.381.381.38-1,027
Oct 13, 20251.331.571.331.381.382.22%10,251
Oct 10, 20251.241.351.231.351.350.75%2,779
Oct 9, 20251.331.341.331.341.340.75%230
Oct 8, 20251.331.331.331.331.330.76%200
Oct 7, 20251.261.321.251.321.324.76%5,243
Oct 6, 20251.191.271.191.261.26-1.56%2,540
Oct 3, 20251.281.281.281.281.28-70
Oct 2, 20251.321.321.181.281.28-3.03%513
Oct 1, 20251.311.321.161.321.32-2.22%990
Sep 30, 20251.291.351.161.351.354.65%5,779
Sep 29, 20251.321.351.131.291.29-3.01%4,338
Sep 26, 20251.201.331.201.331.333.10%5,550
Sep 25, 20251.151.291.151.291.29-2.27%2,615
Sep 24, 20251.151.321.151.321.321.54%3,500
Sep 23, 20251.261.301.261.301.301.56%1,050
Sep 22, 20251.331.331.131.281.28-3.76%9,447
Sep 19, 20251.331.331.331.331.33-20
Sep 18, 20251.141.331.141.331.33-1.48%560
Sep 16, 20251.351.351.351.351.350.75%50
Sep 15, 20251.311.341.141.341.342.29%3,115
Sep 12, 20251.131.331.131.311.31-2.24%4,541
Sep 11, 20251.131.341.131.341.34-12
Sep 10, 20251.341.341.341.341.343.08%15
Sep 9, 20251.131.301.131.301.30-2.99%9
Sep 8, 20251.341.341.341.341.34-15
Sep 5, 20251.331.341.331.341.343.88%404
Sep 4, 20251.341.341.111.291.29-3.73%33
Sep 3, 20251.341.341.341.341.347.20%20
Sep 2, 20251.111.341.111.251.25-7.41%610
Sep 1, 20251.351.351.351.351.351.50%10
Aug 29, 20251.321.331.321.331.330.76%635
Aug 28, 20251.321.321.321.321.32-375
Aug 27, 20251.111.321.111.321.320.76%45
Aug 26, 20251.331.331.071.311.3124.76%800
Aug 25, 20251.301.301.051.051.05-20.45%739
Aug 22, 20251.071.321.071.321.32-1.49%4,675
Aug 21, 20251.211.341.211.341.34-350
Aug 20, 20251.341.341.211.341.34-45
Aug 19, 20251.111.341.111.341.34-0.74%4,335
Aug 18, 20251.311.361.051.351.352.27%2,047
Aug 14, 20251.281.321.061.321.321.54%7,355
Aug 13, 20251.071.301.071.301.30-3.70%1,520
Aug 12, 20251.351.351.351.351.35-10
Aug 11, 20251.111.351.111.351.35-1.46%230
Aug 8, 20251.151.371.151.371.373.01%1,901
Aug 7, 20251.041.331.041.331.331.53%1,410
Aug 5, 20251.281.311.281.311.310.77%440
Aug 1, 20251.301.301.301.301.30-89
Jul 31, 20251.041.321.041.301.30-3.70%1,146
Jul 30, 20251.331.351.331.351.35-0.74%746
Jul 29, 20251.351.361.351.361.360.74%1,253
Jul 28, 20251.041.351.041.351.35-0.74%1,268
Jul 25, 20251.111.361.111.361.36-0.73%1,520
Jul 24, 20251.311.371.311.371.37-900
Jul 23, 20251.251.381.251.371.376.20%2,645
Jul 22, 20251.111.291.111.291.29-2,698
Jul 18, 20251.101.300.911.291.29-0.77%42,575
Jul 17, 20251.191.301.191.301.308.33%2,349
Jul 16, 20251.191.201.191.201.200.84%2,601
Jul 15, 20251.001.191.001.191.190.85%185
Jul 14, 20251.151.480.821.181.18-46.36%196,021
Jul 11, 20252.202.222.082.202.20-1,099
Jul 10, 20252.182.222.182.202.200.92%708
Jul 9, 20252.142.182.102.182.180.93%703
Jul 8, 20252.102.162.102.162.162.86%164
Jul 7, 20252.082.102.082.102.100.96%7,552
Jul 4, 20251.892.081.892.082.08-155
Jul 3, 20252.002.082.002.082.08-2.80%82
Jul 2, 20252.142.142.142.142.14-0.93%183
Jul 1, 20252.182.182.002.162.16-1.82%647
Jun 30, 20252.202.202.202.202.202.80%3
Jun 27, 20252.122.142.122.142.14103.81%1,897
Jun 26, 20251.011.061.001.051.05-1.87%2,228
Jun 25, 20251.061.071.061.071.071.90%30
Jun 24, 20251.011.051.011.051.05-0.94%400