Skip to main content
Altur S.A. (BVB:ALT)
Romania flag Romania · Delayed Price · Currency is RON
0.0670
-0.0025 (-3.60%)
At close: Dec 4, 2025

Altur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07-3.60%4,661
Dec 3, 20250.070.070.070.070.07-6,477
Dec 2, 20250.070.070.070.070.073.73%460
Nov 28, 20250.070.070.070.070.07-11,927
Nov 27, 20250.070.070.070.070.070.75%1,280
Nov 26, 20250.070.070.070.070.07-0.75%492
Nov 25, 20250.070.070.070.070.07-2,725
Nov 24, 20250.070.070.070.070.07-1,182
Nov 21, 20250.070.070.070.070.07-8,064
Nov 20, 20250.070.070.070.070.07-891
Nov 19, 20250.070.070.070.070.070.75%2,084
Nov 18, 20250.070.070.070.070.07-503
Nov 17, 20250.070.070.070.070.07-8,748
Nov 14, 20250.070.070.070.070.07-68,616
Nov 13, 20250.070.070.070.070.070.76%7,448
Nov 12, 20250.070.070.070.070.07-3,504
Nov 11, 20250.070.070.070.070.07-5.71%2,178
Nov 10, 20250.070.070.070.070.076.06%23,357
Nov 7, 20250.070.070.070.070.07-2.94%43,112
Nov 6, 20250.070.070.070.070.07-3.55%1,023
Nov 5, 20250.070.070.070.070.074.44%752
Nov 4, 20250.070.070.070.070.07-4.26%3,959
Nov 3, 20250.070.070.070.070.074.44%3
Oct 31, 20250.070.070.070.070.07-4.93%2,697
Oct 30, 20250.070.070.070.070.074.41%315
Oct 29, 20250.070.070.070.070.07-119,121
Oct 28, 20250.070.070.070.070.07-1,282
Oct 27, 20250.070.070.070.070.07-14,661
Oct 24, 20250.070.070.070.070.07-0.73%11,975
Oct 23, 20250.070.070.070.070.07-240
Oct 22, 20250.070.070.070.070.07-7,718
Oct 21, 20250.070.070.070.070.07-2,741
Oct 20, 20250.070.070.070.070.07-0.72%2,089
Oct 17, 20250.070.070.070.070.07-3,862
Oct 16, 20250.070.070.070.070.070.73%7,177
Oct 15, 20250.070.070.070.070.07-4.20%3,123
Oct 14, 20250.070.070.070.070.07-0.69%2,643
Oct 13, 20250.070.070.070.070.075.88%1,119
Oct 10, 20250.070.070.070.070.07-5.56%1,961
Oct 9, 20250.070.070.070.070.07-1,391
Oct 8, 20250.070.070.070.070.070.70%685
Oct 7, 20250.070.070.070.070.075.15%4,095
Oct 6, 20250.070.070.070.070.07-1.45%63,006
Oct 3, 20250.070.070.070.070.07-1.43%1,371
Oct 2, 20250.070.070.070.070.071.45%3,370
Oct 1, 20250.070.070.070.070.07-6.76%13,355
Sep 30, 20250.070.070.070.070.078.82%2,287
Sep 29, 20250.070.070.070.070.07-22,472
Sep 25, 20250.070.070.070.070.070.74%175
Sep 22, 20250.070.070.070.070.07-0.74%9,252
Sep 19, 20250.070.070.070.070.07-2,609
Sep 18, 20250.070.070.070.070.07-6,126
Sep 17, 20250.070.070.070.070.07-498
Sep 16, 20250.070.070.070.070.07-553
Sep 15, 20250.070.070.070.070.07-5,428
Sep 12, 20250.070.070.070.070.070.74%4,463
Sep 11, 20250.070.070.070.070.07-7,015
Sep 10, 20250.070.070.070.070.07-0.74%61,135
Sep 9, 20250.070.070.070.070.07-2.86%77,880
Sep 8, 20250.070.070.070.070.07-1,577
Sep 5, 20250.070.070.070.070.07-1.41%1,496
Sep 4, 20250.070.070.070.070.07-5,443
Sep 3, 20250.070.070.070.070.07-767
Sep 2, 20250.070.070.070.070.07-2.74%3,091
Sep 1, 20250.080.080.070.070.07-5.19%187,593
Aug 29, 20250.080.080.080.080.08-16,094
Aug 28, 20250.080.080.080.080.08-2,687
Aug 27, 20250.080.080.080.080.08-572
Aug 26, 20250.080.080.080.080.08-7,502
Aug 25, 20250.080.080.080.080.08-3,519
Aug 22, 20250.080.080.080.080.08-16,491
Aug 21, 20250.080.080.080.080.08-1,810
Aug 20, 20250.080.080.080.080.08-2,718
Aug 19, 20250.080.080.080.080.081.32%1,130
Aug 18, 20250.080.080.080.080.08-2,713
Aug 14, 20250.080.080.080.080.08-0.65%3,258
Aug 13, 20250.080.080.080.080.080.66%5,552
Aug 12, 20250.080.080.080.080.08-5.59%6,964
Aug 11, 20250.080.080.080.080.086.62%5,945
Aug 8, 20250.080.080.080.080.08-24,611
Aug 7, 20250.080.080.080.080.08-5.63%7,051
Aug 6, 20250.080.080.080.080.08-1,601
Aug 5, 20250.080.080.080.080.082.56%2,075
Aug 4, 20250.080.080.080.080.08-3.11%32,478
Aug 1, 20250.080.080.080.080.08-3,244
Jul 31, 20250.080.080.080.080.08-845
Jul 30, 20250.080.080.080.080.08-0.62%16,323
Jul 29, 20250.080.080.080.080.085.19%48,289
Jul 28, 20250.080.080.080.080.08-4.94%2,594
Jul 25, 20250.080.080.080.080.085.19%1,438
Jul 24, 20250.080.080.080.080.08-3.75%15,995
Jul 23, 20250.080.080.080.080.08-0.62%7,112
Jul 22, 20250.080.080.080.080.08-1,578
Jul 21, 20250.080.080.080.080.086.62%1,046,123
Jul 18, 20250.080.080.070.080.083.42%16,021
Jul 17, 20250.080.080.070.070.07-55,535
Jul 16, 20250.080.080.070.070.07-117,968
Jul 15, 20250.080.080.070.070.07-6.41%190,027
Jul 14, 20250.080.080.080.080.086.85%4,514
Jul 11, 20250.080.080.070.070.072.10%3,399