Armatura SA (BVB:ARM)
Romania
· Delayed Price · Currency is RON 0.400
-0.040 (-9.09%)
At close: Apr 28, 2026
Armatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | 635 |
| Apr 27, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 200 |
| Apr 24, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 3.21% | 1,002 |
| Apr 23, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | -4.80% | 101 |
| Apr 22, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | - | 802 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.40 | 0.46 | 0.46 | 1.78% | 8,459 |
| Apr 20, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,101 |
| Apr 17, 2026 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | 2.22% | 7,658 |
| Apr 16, 2026 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | -3.02% | 1,602 |
| Apr 15, 2026 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 13.73% | 1,317 |
| Apr 14, 2026 | 0.48 | 0.50 | 0.41 | 0.41 | 0.41 | -14.64% | 3,051 |
| Apr 9, 2026 | 0.48 | 0.48 | 0.42 | 0.48 | 0.48 | -3.63% | 6,100 |
| Apr 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,123 |
| Apr 7, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 6 |
| Apr 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.33% | 1 |
| Apr 3, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -0.41% | 1,602 |
| Apr 2, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -11.56% | 4,689 |
| Apr 1, 2026 | 0.52 | 0.55 | 0.44 | 0.55 | 0.55 | 4.81% | 5,390 |
| Mar 31, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -11.86% | 5,950 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.52 | 0.59 | 0.59 | -3.28% | 3,132 |
| Mar 27, 2026 | 0.72 | 0.72 | 0.61 | 0.61 | 0.61 | -14.69% | 6,025 |
| Mar 26, 2026 | 0.73 | 0.74 | 0.66 | 0.72 | 0.72 | -7.14% | 8,054 |
| Mar 25, 2026 | 0.67 | 0.79 | 0.67 | 0.77 | 0.77 | -1.91% | 5,172 |
| Mar 24, 2026 | 0.84 | 0.84 | 0.69 | 0.79 | 0.79 | -1.26% | 2,442 |
| Mar 23, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -7.56% | 2,202 |
| Mar 20, 2026 | 0.79 | 0.87 | 0.79 | 0.86 | 0.86 | -7.03% | 4,700 |
| Mar 19, 2026 | 0.85 | 0.98 | 0.73 | 0.93 | 0.93 | 8.82% | 21,914 |
| Mar 18, 2026 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 13.33% | 44 |
| Mar 17, 2026 | 0.75 | 0.85 | 0.75 | 0.75 | 0.75 | -1.96% | 1,479 |
| Mar 16, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -14.53% | 501 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 141 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.29% | 155 |
| Mar 11, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.03% | 8 |
| Mar 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 3 |
| Mar 6, 2026 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 9.88% | 3,426 |
| Mar 5, 2026 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -10.00% | 340 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 13.21% | 44 |
| Mar 3, 2026 | 0.80 | 0.93 | 0.80 | 0.80 | 0.80 | -14.52% | 538 |
| Mar 2, 2026 | 0.82 | 0.93 | 0.81 | 0.93 | 0.93 | -2.11% | 1,156 |
| Feb 27, 2026 | 0.81 | 0.95 | 0.81 | 0.95 | 0.95 | - | 1,001 |
| Feb 26, 2026 | 0.90 | 0.97 | 0.85 | 0.95 | 0.95 | -4.52% | 16,820 |
| Feb 25, 2026 | 1.08 | 1.08 | 0.93 | 1.00 | 1.00 | -8.72% | 12,752 |
| Feb 24, 2026 | 1.05 | 1.09 | 0.94 | 1.09 | 1.09 | - | 4,385 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -2.68% | 2,087 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 2.75% | 1,073 |
| Feb 19, 2026 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 4,299 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 1,553 |
| Feb 17, 2026 | 1.05 | 1.18 | 1.05 | 1.07 | 1.07 | -7.76% | 10,680 |
| Feb 16, 2026 | 1.17 | 1.17 | 1.03 | 1.16 | 1.16 | -0.85% | 3,596 |
| Feb 13, 2026 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | -0.85% | 929 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.10 | 1.18 | 1.18 | 0.85% | 5,622 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 7.34% | 557 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -8.40% | 843 |
| Feb 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 25 |
| Feb 6, 2026 | 1.05 | 1.19 | 1.05 | 1.19 | 1.19 | 0.85% | 1,870 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 507 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.08 | 1.18 | 1.18 | -1.67% | 2,607 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.07 | 1.20 | 1.20 | - | 3,069 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.07 | 1.20 | 1.20 | - | 106 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 531 |
| Jan 29, 2026 | 1.06 | 1.20 | 1.06 | 1.07 | 1.07 | -9.32% | 2,432 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.06 | 1.18 | 1.18 | -4.84% | 13,350 |
| Jan 27, 2026 | 1.12 | 1.25 | 1.08 | 1.24 | 1.24 | 0.81% | 12,418 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.12 | 1.23 | 1.23 | -2.38% | 11,804 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.11 | 1.26 | 1.26 | 14.55% | 1,845 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.10 | 1.10 | 1.10 | -14.73% | 502 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.17 | 1.29 | 1.29 | - | 4,905 |
| Jan 20, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 648 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 1,574 |
| Jan 16, 2026 | 1.27 | 1.30 | 1.19 | 1.30 | 1.30 | 0.78% | 4,282 |
| Jan 15, 2026 | 1.27 | 1.29 | 1.18 | 1.29 | 1.29 | - | 6,940 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 6,878 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 2,948 |
| Jan 12, 2026 | 1.25 | 1.30 | 1.18 | 1.20 | 1.20 | -4.76% | 2,912 |
| Jan 9, 2026 | 1.13 | 1.28 | 1.13 | 1.26 | 1.26 | 10.53% | 5,728 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.14 | 1.14 | 1.14 | -8.80% | 12,429 |
| Jan 5, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 5,163 |
| Dec 30, 2025 | 1.39 | 1.43 | 1.23 | 1.30 | 1.30 | 0.78% | 16,766 |
| Dec 29, 2025 | 1.10 | 1.29 | 1.10 | 1.29 | 1.29 | 14.16% | 13,988 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | 6.60% | 933 |
| Dec 22, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 820 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -12.50% | 1,069 |
| Dec 18, 2025 | 1.20 | 1.21 | 1.03 | 1.20 | 1.20 | -0.83% | 2,524 |
| Dec 17, 2025 | 1.10 | 1.37 | 1.10 | 1.21 | 1.21 | - | 9,577 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.05 | 1.21 | 1.21 | 0.83% | 17,202 |
| Dec 15, 2025 | 1.35 | 1.40 | 1.19 | 1.20 | 1.20 | -14.29% | 23,889 |
| Dec 12, 2025 | 1.86 | 1.86 | 1.40 | 1.40 | 1.40 | -14.63% | 25,018 |
| Dec 11, 2025 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 13.89% | 16,629 |
| Dec 10, 2025 | 1.36 | 1.49 | 1.30 | 1.44 | 1.44 | 8.27% | 12,954 |
| Dec 9, 2025 | 1.07 | 1.33 | 1.07 | 1.33 | 1.33 | 14.66% | 25,732 |
| Dec 8, 2025 | 1.03 | 1.17 | 1.02 | 1.16 | 1.16 | 13.73% | 20,455 |
| 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 |