Skip to main content
Armatura SA (BVB:ARM)
Romania flag Romania · Delayed Price · Currency is RON
0.795
-0.135 (-14.52%)
At close: Mar 3, 2026

Armatura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.800.930.800.800.80-14.52%538
Mar 2, 20260.820.930.810.930.93-2.11%1,156
Feb 27, 20260.810.950.810.950.95-1,001
Feb 26, 20260.900.970.850.950.95-4.52%16,820
Feb 25, 20261.081.080.931.001.00-8.72%12,752
Feb 24, 20261.051.090.941.091.09-4,385
Feb 23, 20261.091.091.051.091.09-2.68%2,087
Feb 20, 20261.151.151.101.121.122.75%1,073
Feb 19, 20261.121.151.081.091.09-2.68%4,299
Feb 18, 20261.141.141.061.121.124.67%1,553
Feb 17, 20261.051.181.051.071.07-7.76%10,680
Feb 16, 20261.171.171.031.161.16-0.85%3,596
Feb 13, 20261.101.181.101.171.17-0.85%929
Feb 12, 20261.181.201.101.181.180.85%5,622
Feb 11, 20261.181.181.171.171.177.34%557
Feb 10, 20261.181.181.091.091.09-8.40%843
Feb 9, 20261.191.191.191.191.19-25
Feb 6, 20261.051.191.051.191.190.85%1,870
Feb 5, 20261.181.181.181.181.18-507
Feb 4, 20261.201.201.081.181.18-1.67%2,607
Feb 3, 20261.201.201.071.201.20-3,069
Feb 2, 20261.201.201.071.201.20-106
Jan 30, 20261.201.201.071.201.2012.15%531
Jan 29, 20261.061.201.061.071.07-9.32%2,432
Jan 28, 20261.241.241.061.181.18-4.84%13,350
Jan 27, 20261.121.251.081.241.240.81%12,418
Jan 26, 20261.251.251.121.231.23-2.38%11,804
Jan 23, 20261.261.261.111.261.2614.55%1,845
Jan 22, 20261.291.291.101.101.10-14.73%502
Jan 21, 20261.291.291.171.291.29-4,905
Jan 20, 20261.211.301.211.291.296.61%648
Jan 19, 20261.301.301.211.211.21-6.92%1,574
Jan 16, 20261.271.301.191.301.300.78%4,282
Jan 15, 20261.271.291.181.291.29-6,940
Jan 14, 20261.301.301.201.291.29-0.77%6,878
Jan 13, 20261.301.301.201.301.308.33%2,948
Jan 12, 20261.251.301.181.201.20-4.76%2,912
Jan 9, 20261.131.281.131.261.2610.53%5,728
Jan 8, 20261.291.301.141.141.14-8.80%12,429
Jan 5, 20261.251.301.251.251.25-3.85%5,163
Dec 30, 20251.391.431.231.301.300.78%16,766
Dec 29, 20251.101.291.101.291.2914.16%13,988
Dec 23, 20251.161.161.081.131.136.60%933
Dec 22, 20251.061.101.061.061.060.95%820
Dec 19, 20251.201.201.051.051.05-12.50%1,069
Dec 18, 20251.201.211.031.201.20-0.83%2,524
Dec 17, 20251.101.371.101.211.21-9,577
Dec 16, 20251.381.381.051.211.210.83%17,202
Dec 15, 20251.351.401.191.201.20-14.29%23,889
Dec 12, 20251.861.861.401.401.40-14.63%25,018
Dec 11, 20251.471.641.471.641.6413.89%16,629
Dec 10, 20251.361.491.301.441.448.27%12,954
Dec 9, 20251.071.331.071.331.3314.66%25,732
Dec 8, 20251.031.171.021.161.1613.73%20,455
Dec 5, 20251.001.020.791.021.0213.97%32,033
Dec 4, 20250.910.910.830.900.9013.29%13,115
Dec 3, 20250.690.790.680.790.7914.49%17,668
Dec 2, 20250.630.690.630.690.699.52%3,373
Nov 28, 20250.630.630.560.630.6314.55%2,678
Nov 27, 20250.550.550.550.550.55-12.00%5
Nov 26, 20250.540.660.540.630.63-0.79%966
Nov 25, 20250.700.730.630.630.63-14.86%17,380
Nov 24, 20250.770.770.740.740.74-1.99%560
Nov 21, 20250.680.770.680.760.7611.03%9,089
Nov 20, 20250.690.690.550.680.6813.33%40,604
Nov 19, 20250.450.610.450.600.6013.21%7,734
Nov 18, 20250.530.530.530.530.53-14.52%899
Nov 17, 20250.620.620.620.620.62-14.48%2,560
Nov 14, 20250.730.730.730.730.73-14.71%4,760
Nov 13, 20250.850.850.850.850.85-14.57%1,433
Nov 12, 20251.171.171.001.001.00-14.96%2,460
Nov 11, 20251.171.181.171.171.17-14.60%7,519
Nov 10, 20251.371.611.371.371.37-14.91%16,254
Nov 7, 20252.162.161.611.611.61-14.81%56,064
Nov 6, 20251.891.891.891.891.8914.55%5,364
Nov 5, 20251.651.651.651.651.6514.58%11,995
Nov 4, 20251.441.441.441.441.4414.29%1,800
Nov 3, 20251.261.261.261.261.2614.55%2,560
Oct 31, 20251.101.101.001.101.1014.58%62,879
Oct 30, 20250.960.960.960.960.9614.97%1,690
Oct 29, 20250.840.840.840.840.8414.38%201
Oct 28, 20250.730.730.730.730.7314.96%24,984
Oct 27, 20250.640.640.640.640.6414.41%1,610
Oct 24, 20250.560.560.560.560.5614.20%5,923
Oct 23, 20250.490.490.490.490.4914.62%350
Oct 22, 20250.420.420.420.420.4214.59%5,680
Oct 21, 20250.370.370.370.370.3714.91%810
Oct 20, 20250.290.320.290.320.3215.00%10,623
Oct 17, 20250.270.280.270.280.2814.75%81,570
Oct 16, 20250.210.240.210.240.242.52%70,821
Oct 15, 20250.240.240.210.240.24-0.83%7,594
Oct 14, 20250.240.240.240.240.2412.15%14,330
Oct 13, 20250.210.210.210.210.2114.44%174,423
Oct 10, 20250.180.190.180.190.193.89%413
Oct 9, 20250.180.180.180.180.182.27%40
Oct 8, 20250.180.180.180.180.18-3.83%6,788
Oct 7, 20250.170.200.170.180.18-7.11%22,300
Oct 6, 20250.190.200.190.200.2013.87%12,617
Oct 3, 20250.190.190.170.170.175.49%39,051
Oct 2, 20250.160.160.160.160.1614.69%20,171