Alro S.A. (BVB:ALR)
Romania
· Delayed Price · Currency is RON 1.390
-0.010 (-0.71%)
At close: Mar 4, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 259,754 |
| Mar 2, 2026 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -4.67% | 129,869 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 81,430 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 63,806 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 40,153 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 66,870 |
| Feb 23, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 396,942 |
| Feb 20, 2026 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | - | 210,128 |
| Feb 19, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 12,513 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 69,585 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 24,255 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 16,495 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 199,409 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 97,173 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.33% | 219,680 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 153,729 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 19,038 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 26,429 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 26,781 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 31,571 |
| Feb 3, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 11,686 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 20,829 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 38,912 |
| Jan 29, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 118,700 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 231,086 |
| Jan 27, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 57,134 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 10,249 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 74,943 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 146,667 |
| Jan 21, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.00% | 88,670 |
| Jan 20, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 285,738 |
| Jan 19, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 452,653 |
| Jan 16, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 246,143 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 200,946 |
| Jan 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 116,524 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 29,842 |
| Jan 12, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 1.00% | 248,817 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 131,432 |
| Jan 8, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 346,696 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.33% | 152,067 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 12,269 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 33,057 |
| Dec 23, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.34% | 66,448 |
| Dec 22, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 91,546 |
| Dec 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 18,669 |
| Dec 18, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 41,113 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 14,189 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 28,070 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 24,175 |
| Dec 12, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 68,165 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 21,180 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 13,730 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 13,868 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | 27,312 |
| Dec 5, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 2.33% | 16,366 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 15,680 |
| Dec 3, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 15,547 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 7,233 |
| Nov 28, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 8,482 |
| Nov 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 80,293 |
| Nov 26, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 64,641 |
| Nov 25, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.33% | 10,805 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.99% | 17,107 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 4,809 |
| Nov 20, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 3,180 |
| Nov 19, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.33% | 7,534 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 36,452 |
| Nov 17, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.33% | 9,757 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.61% | 31,438 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 86,904 |
| Nov 12, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.56% | 29,772 |
| Nov 11, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 14,795 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 14,686 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 26,512 |
| Nov 6, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 22,846 |
| Nov 5, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,584 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 6,771 |
| Nov 3, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 4,970 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.33% | 2,232 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.33% | 4,463 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.33% | 16,345 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 7,974 |
| Oct 27, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 17,724 |
| Oct 24, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 8,099 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.98% | 15,401 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.99% | 12,586 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.62% | 5,219 |
| Oct 20, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 9,155 |
| Oct 17, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 11,987 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.32% | 2,779 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 7,732 |
| Oct 14, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 4,748 |
| Oct 13, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,960 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 6,095 |
| Oct 9, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 2,866 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 12,627 |
| Oct 7, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 2,872 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 43,282 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 74,945 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 5,994 |