Skip to main content
Altur S.A. (BVB:ALT)
Romania flag Romania · Delayed Price · Currency is RON
0.0600
+0.0005 (0.84%)
At close: Apr 28, 2026

Altur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.060.84%1,143
Apr 27, 20260.060.060.060.060.06-0.83%6,101
Apr 24, 20260.060.060.060.060.06-5,716
Apr 23, 20260.060.060.060.060.06-2,471
Apr 22, 20260.060.060.060.060.06-651
Apr 21, 20260.060.060.060.060.06-15,157
Apr 20, 20260.060.060.060.060.06-3,827
Apr 17, 20260.060.060.060.060.06-0.83%1,228
Apr 16, 20260.060.060.060.060.06-9,875
Apr 15, 20260.060.060.060.060.06-4,754
Apr 14, 20260.060.060.060.060.06-0.82%785
Apr 9, 20260.060.060.060.060.060.83%3,779
Apr 8, 20260.060.060.060.060.06-10,324
Apr 7, 20260.060.060.060.060.06-849
Apr 6, 20260.060.060.060.060.06-3.20%1,543
Apr 3, 20260.060.060.060.060.06-1,385
Apr 2, 20260.060.060.060.060.064.17%1,952
Apr 1, 20260.060.060.060.060.06-4,499
Mar 31, 20260.060.060.060.060.06-5,491
Mar 30, 20260.060.060.060.060.06-5,027
Mar 27, 20260.060.060.060.060.06-3,754
Mar 26, 20260.060.060.060.060.06-3,426
Mar 25, 20260.060.060.060.060.06-2,503
Mar 24, 20260.060.060.060.060.06-1,888
Mar 23, 20260.060.060.060.060.06-3,083
Mar 20, 20260.060.060.060.060.06-3.23%1,212
Mar 19, 20260.060.060.060.060.06-1,022
Mar 18, 20260.060.060.060.060.06-1,157
Mar 17, 20260.060.060.060.060.063.33%23,382
Mar 16, 20260.060.060.060.060.06-37,019
Mar 13, 20260.060.060.060.060.06-3.23%1,066
Mar 12, 20260.060.060.060.060.06-0.80%1,920
Mar 11, 20260.060.060.060.060.060.81%1,984
Mar 10, 20260.060.060.060.060.06-15,566
Mar 9, 20260.060.060.060.060.063.33%53,226
Mar 6, 20260.060.060.060.060.06-641
Mar 5, 20260.060.060.060.060.06-1,074
Mar 4, 20260.060.060.060.060.06-5,954
Mar 3, 20260.060.060.060.060.060.84%58,267
Mar 2, 20260.060.060.060.060.06-540
Feb 27, 20260.060.060.060.060.06-3.25%217,537
Feb 26, 20260.060.060.060.060.06-200,766
Feb 25, 20260.060.060.060.060.06-3.91%1,025
Feb 24, 20260.060.060.060.060.060.79%11,108
Feb 23, 20260.060.060.060.060.064.10%825,660
Feb 20, 20260.060.060.060.060.06-0.81%119,621
Feb 19, 20260.060.060.060.060.06-2,223
Feb 18, 20260.060.060.060.060.060.82%3,594
Feb 17, 20260.060.060.060.060.06-1.61%6,369
Feb 16, 20260.060.060.060.060.060.81%48,569
Feb 13, 20260.060.060.060.060.060.82%28,140
Feb 12, 20260.060.060.060.060.06-1.61%1,855
Feb 11, 20260.060.060.060.060.061.64%33,047
Feb 10, 20260.060.060.060.060.06-1,351
Feb 9, 20260.060.060.060.060.06-3.94%660,452
Feb 6, 20260.060.060.060.060.063.25%746
Feb 5, 20260.060.060.060.060.06-0.81%52,082
Feb 4, 20260.060.060.060.060.06-35,416
Feb 3, 20260.060.060.060.060.06-10,986
Feb 2, 20260.060.060.060.060.06-3.13%1,063
Jan 30, 20260.060.060.060.060.063.23%51,125
Jan 29, 20260.060.060.060.060.06-0.80%60,924
Jan 28, 20260.060.060.060.060.060.81%26,704
Jan 27, 20260.060.060.060.060.06-3.13%80,519
Jan 26, 20260.060.060.060.060.063.23%56,700
Jan 23, 20260.060.060.060.060.06-3.13%42,444
Jan 22, 20260.060.060.060.060.064.07%531
Jan 21, 20260.060.060.060.060.06-1,502
Jan 20, 20260.060.060.060.060.06-3.91%3,065
Jan 19, 20260.060.060.060.060.063.23%642
Jan 16, 20260.060.060.060.060.060.81%594
Jan 15, 20260.070.070.060.060.06-0.81%1,173
Jan 14, 20260.060.070.060.060.060.81%5,663
Jan 13, 20260.070.070.060.060.06-5.38%124,112
Jan 12, 20260.070.070.070.070.074.84%7,023
Jan 9, 20260.070.070.060.060.06-0.80%107,671
Jan 8, 20260.060.070.060.060.06-4.58%165,914
Jan 5, 20260.070.070.070.070.07-4,184
Dec 30, 20250.070.070.070.070.070.77%6,045
Dec 29, 20250.070.070.070.070.074.84%2
Dec 23, 20250.070.070.060.060.06-5.34%4,902
Dec 22, 20250.070.070.060.070.075.65%675
Dec 19, 20250.060.070.060.060.061.64%11,769
Dec 18, 20250.070.070.060.060.06-4.69%160,921
Dec 17, 20250.070.070.060.060.06-3.76%115,086
Dec 16, 20250.070.070.070.070.07-5.00%3,541
Dec 15, 20250.070.070.070.070.079.38%86,200
Dec 12, 20250.070.070.060.060.060.79%67,044
Dec 11, 20250.070.070.060.060.06-6.62%5,632
Dec 10, 20250.070.070.060.070.073.82%64,781
Dec 9, 20250.070.070.070.070.07-5.07%1,160
Dec 8, 20250.070.070.070.070.075.34%271
Dec 5, 20250.070.070.070.070.07-2.24%25,942
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