Alro S.A. (BVB:ALR)
Romania
· Delayed Price · Currency is RON 1.535
+0.035 (2.33%)
At close: Dec 5, 2025
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,173 |
| 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 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 36,649 |
| Sep 30, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.60% | 128,827 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 66,799 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.32% | 4,009 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 5,524 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 16,413 |
| Sep 23, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 3,683 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.31% | 3,751 |
| Sep 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,663 |
| Sep 18, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 1,673 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 32,066 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | 0.32% | 33,767 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.94% | 19,235 |
| Sep 12, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 23,351 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 2.86% | 6,109 |
| Sep 10, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.08% | 110,692 |
| Sep 9, 2025 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | 0.31% | 66,417 |
| Sep 8, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.31% | 25,453 |
| Sep 5, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.91% | 34,437 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.31% | 19,249 |
| Sep 3, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -2.10% | 27,849 |
| Sep 2, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 13,812 |
| Sep 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 6,110 |
| Aug 29, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | - | 8,956 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 670 |
| Aug 27, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | -1.47% | 16,204 |
| Aug 26, 2025 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 0.89% | 9,508 |
| Aug 25, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 22,516 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 8,393 |
| Aug 21, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 2.42% | 8,750 |
| Aug 20, 2025 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.35% | 12,646 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.29% | 7,836 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 0.29% | 22,624 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 8,543 |
| Aug 13, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 27,975 |
| Aug 12, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.86% | 79,030 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 38,289 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.78% | 13,548 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 27,259 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 15,148 |
| Aug 5, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 2,655 |
| Aug 4, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 32,918 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -0.29% | 48,408 |
| Jul 31, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.88% | 7,872 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 4,840 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.79% | 6,147 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.04% | 54,914 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.29% | 10,240 |
| Jul 24, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 29,654 |
| Jul 23, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.29% | 42,838 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 12,188 |
| Jul 21, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 22,298 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -0.29% | 25,675 |
| Jul 17, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -1.13% | 45,039 |