Alro S.A. (BVB:ALR)
Romania
· Delayed Price · Currency is RON 1.430
0.00 (0.00%)
At close: Apr 27, 2026
Alro S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 7,063 |
| Apr 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 53,921 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 79,327 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 27,866 |
| Apr 22, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 13,599 |
| Apr 21, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 6,353 |
| Apr 20, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 25,664 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 70,232 |
| Apr 16, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 1,198 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 36,289 |
| Apr 14, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.35% | 162,000 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 6,131 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 20,272 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 14,550 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 42,812 |
| Apr 3, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 1.06% | 60,880 |
| Apr 2, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 27,832 |
| Apr 1, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 20,106 |
| Mar 31, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 17,008 |
| Mar 30, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 156,049 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 22,095 |
| Mar 26, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.36% | 7,000 |
| Mar 25, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.81% | 11,427 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 2,762 |
| Mar 23, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | - | 57,266 |
| Mar 20, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 17,745 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 8,971 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 10,176 |
| Mar 17, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 3,366 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 6,118 |
| Mar 13, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 9,159 |
| Mar 12, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 8,681 |
| Mar 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,046 |
| Mar 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.54% | 29,915 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 21,901 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 29,325 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.80% | 37,069 |
| Mar 4, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 52,562 |
| 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 | - | 124,730 |
| 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 |