Armatura SA (BVB:ARM)
Romania
· Delayed Price · Currency is RON 1.020
+0.125 (13.97%)
At close: Dec 5, 2025
Armatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.02 | 0.79 | 1.02 | 1.02 | 13.97% | 32,033 |
| Dec 4, 2025 | 0.91 | 0.91 | 0.83 | 0.90 | 0.90 | 13.29% | 13,115 |
| Dec 3, 2025 | 0.69 | 0.79 | 0.68 | 0.79 | 0.79 | 14.49% | 17,668 |
| Dec 2, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 9.52% | 3,373 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.56 | 0.63 | 0.63 | 14.55% | 2,678 |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -12.00% | 5 |
| Nov 26, 2025 | 0.54 | 0.66 | 0.54 | 0.63 | 0.63 | -0.79% | 966 |
| Nov 25, 2025 | 0.70 | 0.73 | 0.63 | 0.63 | 0.63 | -14.86% | 17,380 |
| Nov 24, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.99% | 560 |
| Nov 21, 2025 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | 11.03% | 9,089 |
| Nov 20, 2025 | 0.69 | 0.69 | 0.55 | 0.68 | 0.68 | 13.33% | 40,604 |
| Nov 19, 2025 | 0.45 | 0.61 | 0.45 | 0.60 | 0.60 | 13.21% | 7,734 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -14.52% | 899 |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -14.48% | 2,560 |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -14.71% | 4,760 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.57% | 1,433 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.00 | 1.00 | 1.00 | -14.96% | 2,460 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -14.60% | 7,519 |
| Nov 10, 2025 | 1.37 | 1.61 | 1.37 | 1.37 | 1.37 | -14.91% | 16,254 |
| Nov 7, 2025 | 2.16 | 2.16 | 1.61 | 1.61 | 1.61 | -14.81% | 56,064 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 14.55% | 5,364 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 14.58% | 11,995 |
| Nov 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 14.29% | 1,800 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 2,560 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 14.58% | 62,879 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 14.97% | 1,690 |
| Oct 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 14.38% | 201 |
| Oct 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 14.96% | 24,984 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 14.41% | 1,610 |
| Oct 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 14.20% | 5,923 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 14.62% | 350 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 14.59% | 5,680 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 14.91% | 810 |
| Oct 20, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 15.00% | 10,623 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 14.75% | 81,570 |
| Oct 16, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.52% | 70,821 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -0.83% | 7,594 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 12.15% | 14,330 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.44% | 174,423 |
| Oct 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.89% | 413 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 40 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.83% | 6,788 |
| Oct 7, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -7.11% | 22,300 |
| Oct 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 13.87% | 12,617 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 5.49% | 39,051 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.69% | 20,171 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.40% | 39,916 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -14.38% | 36,137 |
| Jul 17, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 6.57% | 16,780 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.03% | 100 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 600 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.16% | 100 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 1,439 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 950 |
| Jun 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | 6,048 |
| Jun 27, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 350 |
| Jun 25, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -5.11% | 13,650 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 2.24% | 6,100 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.60% | 55 |
| Jun 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.10% | 3,320 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.29% | 20,734 |
| Jun 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.14% | 1,130 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.38% | 2,950 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.86% | 3,579 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.40% | 5,989 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.38% | 400 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 10,880 |