Skip to main content
Alumil Rom Industry S.A. (BVB:ALU)
Romania flag Romania · Delayed Price · Currency is RON
2.390
0.00 (0.00%)
At close: Dec 3, 2025

Alumil Rom Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.402.392.392.39-6,729
Dec 4, 20252.392.402.392.392.39-296
Dec 3, 20252.392.402.392.392.39-1,579
Dec 2, 20252.402.402.392.392.39-1,756
Nov 28, 20252.392.392.372.392.39-0.42%1,462
Nov 27, 20252.402.412.402.402.40-4,308
Nov 26, 20252.392.402.362.402.401.27%11,685
Nov 25, 20252.402.402.362.372.37-1.66%3,127
Nov 24, 20252.412.422.412.412.410.42%6,129
Nov 21, 20252.382.402.352.402.40-17,183
Nov 20, 20252.402.402.372.402.400.42%16,553
Nov 19, 20252.392.402.392.392.39-0.42%2,510
Nov 18, 20252.412.412.402.402.40-0.41%2,116
Nov 17, 20252.402.412.392.412.41-4,625
Nov 14, 20252.412.442.372.412.41-24,558
Nov 13, 20252.412.412.372.412.41-5,454
Nov 12, 20252.412.412.362.412.41-13,208
Nov 11, 20252.442.442.372.412.41-1.23%4,717
Nov 10, 20252.352.442.352.442.44-5,277
Nov 7, 20252.442.442.362.442.44-11,630
Nov 6, 20252.452.452.352.442.44-0.81%7,092
Nov 5, 20252.402.462.352.462.462.50%16,190
Nov 4, 20252.402.402.362.402.400.84%5,052
Nov 3, 20252.362.402.362.382.380.85%1,419
Oct 31, 20252.402.402.282.362.36-1.67%69,089
Oct 30, 20252.412.422.352.402.40-0.41%39,021
Oct 29, 20252.462.462.412.412.41-2.03%4,242
Oct 28, 20252.442.462.412.462.460.82%8,850
Oct 27, 20252.462.462.422.442.44-0.81%6,943
Oct 24, 20252.462.462.432.462.46-1,572
Oct 23, 20252.482.482.462.462.46-1.20%1,433
Oct 22, 20252.472.512.432.492.490.81%6,283
Oct 21, 20252.442.472.422.472.471.23%5,380
Oct 20, 20252.462.462.422.442.44-0.81%256
Oct 17, 20252.462.462.422.462.46-5,094
Oct 16, 20252.462.462.462.462.460.41%499
Oct 15, 20252.432.482.432.452.45-0.81%619
Oct 14, 20252.422.472.422.472.470.41%3,642
Oct 13, 20252.422.462.422.462.460.41%917
Oct 10, 20252.452.462.422.452.451.24%7,544
Oct 9, 20252.432.452.422.422.42-0.41%2,178
Oct 8, 20252.462.462.432.432.43-1.22%5,021
Oct 7, 20252.462.462.432.462.46-11,984
Oct 6, 20252.462.462.462.462.46-2,241
Oct 3, 20252.442.572.402.462.462.50%31,340
Oct 2, 20252.412.442.402.402.40-0.41%5,245
Oct 1, 20252.442.442.412.412.41-0.41%5,967
Sep 30, 20252.422.452.422.422.42-1.22%5,040
Sep 29, 20252.402.452.402.452.451.66%13,461
Sep 26, 20252.402.452.402.412.41-0.82%6,066
Sep 25, 20252.412.452.402.432.430.41%1,834
Sep 24, 20252.442.442.402.422.42-1.22%4,743
Sep 23, 20252.412.452.412.452.450.41%836
Sep 22, 20252.462.462.412.442.44-0.41%3,067
Sep 19, 20252.452.452.402.452.45-1.21%25,649
Sep 18, 20252.472.482.432.482.480.40%4,224
Sep 17, 20252.452.472.402.472.470.82%27,058
Sep 16, 20252.452.452.442.452.45-1.21%2,712
Sep 15, 20252.482.482.452.482.48-2,697
Sep 12, 20252.482.502.432.482.482.48%36,586
Sep 11, 20252.472.482.422.422.42-2.02%6,351
Sep 10, 20252.472.472.422.472.47-2,812
Sep 9, 20252.492.492.402.472.47-56,207
Sep 8, 20252.492.492.462.472.47-0.80%2,432
Sep 5, 20252.472.492.452.492.490.40%8,836
Sep 4, 20252.492.492.482.482.48-8,381
Sep 3, 20252.482.492.482.482.48-0.40%10,352
Sep 2, 20252.462.492.452.492.490.40%3,250
Sep 1, 20252.492.492.472.482.48-0.40%9,595
Aug 29, 20252.482.492.482.492.49-2,771
Aug 28, 20252.472.492.472.492.49-5,076
Aug 27, 20252.492.492.472.492.490.40%1,642
Aug 26, 20252.492.492.482.482.48-0.40%1,075
Aug 25, 20252.482.492.482.492.49-15,488
Aug 22, 20252.482.492.482.492.490.81%9,014
Aug 21, 20252.532.532.472.472.47-1.98%15,947
Aug 20, 20252.502.572.452.522.52-20,043
Aug 19, 20252.542.542.502.522.52-0.79%28,256
Aug 18, 20252.602.602.542.542.54-2.31%9,132
Aug 14, 20252.602.642.542.602.60-1.14%20,836
Aug 13, 20252.622.642.602.632.630.38%6,371
Aug 12, 20252.672.672.602.622.62-1.87%22,144
Aug 11, 20252.672.672.622.672.671.91%12,979
Aug 8, 20252.682.682.622.622.62-2.24%15,047
Aug 7, 20252.622.692.622.682.68-9,295
Aug 6, 20252.622.692.622.682.68-0.37%3,167
Aug 5, 20252.642.692.612.692.691.13%10,899
Aug 4, 20252.612.662.612.662.66-6,439
Aug 1, 20252.632.662.632.662.660.76%7,488
Jul 31, 20252.652.662.642.642.64-1.12%5,411
Jul 30, 20252.662.682.652.672.670.38%3,274
Jul 29, 20252.702.702.652.662.66-10,180
Jul 28, 20252.732.732.662.662.66-2.56%8,402
Jul 25, 20252.672.732.652.732.732.63%21,986
Jul 24, 20252.722.722.662.662.66-0.75%12,205
Jul 23, 20252.702.722.682.682.68-0.74%4,957
Jul 22, 20252.722.722.682.702.70-0.37%2,163
Jul 21, 20252.712.712.662.712.71-6,050
Jul 18, 20252.722.722.662.712.71-0.37%1,083
Jul 17, 20252.722.732.702.722.72-3,894