Skip to main content
Alumil Rom Industry S.A. (BVB:ALU)
Romania flag Romania · Delayed Price · Currency is RON
2.500
+0.020 (0.81%)
At close: Mar 5, 2026

Alumil Rom Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.512.512.452.482.48-1.20%5,490
Mar 3, 20262.522.532.442.512.51-0.40%21,901
Mar 2, 20262.572.572.472.522.52-1.95%16,359
Feb 27, 20262.532.572.492.572.572.80%27,330
Feb 26, 20262.542.542.502.502.50-1.57%5,185
Feb 25, 20262.502.552.502.542.541.60%20,397
Feb 24, 20262.482.512.482.502.50-0.40%7,414
Feb 23, 20262.482.512.452.512.511.21%26,729
Feb 20, 20262.452.492.422.482.481.22%25,738
Feb 19, 20262.442.462.402.452.452.08%26,966
Feb 18, 20262.432.452.402.402.40-2.04%33,930
Feb 17, 20262.402.452.402.452.452.08%7,766
Feb 16, 20262.432.432.392.402.40-9,666
Feb 13, 20262.412.442.372.402.40-1.64%36,300
Feb 12, 20262.462.462.392.442.44-0.81%14,532
Feb 11, 20262.422.472.382.462.461.65%33,060
Feb 10, 20262.422.422.382.422.421.26%12,557
Feb 9, 20262.442.442.382.392.39-1,451
Feb 6, 20262.442.442.382.392.39-2.05%41,418
Feb 5, 20262.452.452.382.442.441.24%13,076
Feb 4, 20262.452.452.402.412.41-1.63%8,942
Feb 3, 20262.442.452.442.452.452.08%1,139
Feb 2, 20262.452.452.402.402.40-1.64%2,016
Jan 30, 20262.452.472.442.442.44-0.41%12,444
Jan 29, 20262.472.482.452.452.45-0.81%12,450
Jan 28, 20262.462.472.452.472.470.41%16,631
Jan 27, 20262.412.462.412.462.462.50%29,915
Jan 26, 20262.372.402.362.402.401.27%18,369
Jan 23, 20262.362.382.362.372.37-8,793
Jan 22, 20262.362.372.352.372.370.85%5,647
Jan 21, 20262.362.362.352.352.35-0.42%2,941
Jan 20, 20262.362.372.362.362.36-3,503
Jan 19, 20262.362.362.342.362.36-15,816
Jan 16, 20262.332.362.332.362.36-21,992
Jan 15, 20262.352.362.302.362.36-60,986
Jan 14, 20262.362.382.352.362.36-0.42%27,498
Jan 13, 20262.382.382.352.372.37-0.42%4,401
Jan 12, 20262.342.382.332.382.381.71%27,871
Jan 9, 20262.352.372.332.342.34-1.27%13,269
Jan 8, 20262.362.372.322.372.370.42%29,577
Jan 5, 20262.362.372.342.362.360.43%11,051
Dec 30, 20252.322.362.322.352.350.43%7,909
Dec 29, 20252.322.342.322.342.34-1.27%19,510
Dec 23, 20252.312.372.312.372.373.04%20,291
Dec 22, 20252.352.352.302.302.30-1.71%10,637
Dec 19, 20252.372.372.302.342.34-0.85%28,969
Dec 18, 20252.372.372.322.362.36-1,107
Dec 17, 20252.362.372.322.362.36-0.42%18,860
Dec 16, 20252.392.392.312.372.37-0.84%27,955
Dec 15, 20252.382.392.332.392.390.42%17,148
Dec 12, 20252.392.392.322.382.382.15%31,573
Dec 11, 20252.382.392.332.332.33-2.10%40,032
Dec 10, 20252.402.402.382.382.38-0.83%9,905
Dec 9, 20252.382.402.382.402.40-9,022
Dec 8, 20252.382.402.382.402.400.42%10,550
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