Alro S.A. (ALR) Price History

Daily open, high, low, close and volume for Alro S.A. (ALR) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 1.39	RON 1.40	RON 1.38	RON 1.40	11,616
2026-10-08	RON 1.39	RON 1.39	RON 1.37	RON 1.39	12,730
2026-10-07	RON 1.39	RON 1.39	RON 1.36	RON 1.39	2,613
2026-10-06	RON 1.39	RON 1.39	RON 1.37	RON 1.39	5,217
2026-10-05	RON 1.39	RON 1.39	RON 1.36	RON 1.39	10,811
2026-10-02	RON 1.35	RON 1.40	RON 1.35	RON 1.38	18,904
2026-10-01	RON 1.35	RON 1.38	RON 1.34	RON 1.38	465
2026-09-30	RON 1.35	RON 1.35	RON 1.33	RON 1.35	28,240
2026-09-29	RON 1.39	RON 1.39	RON 1.33	RON 1.35	24,212
2026-09-28	RON 1.39	RON 1.39	RON 1.36	RON 1.39	3,065
2026-09-25	RON 1.40	RON 1.40	RON 1.35	RON 1.39	40,742
2026-09-24	RON 1.37	RON 1.38	RON 1.37	RON 1.37	15,355
2026-09-23	RON 1.39	RON 1.39	RON 1.37	RON 1.38	36,280
2026-09-22	RON 1.40	RON 1.40	RON 1.37	RON 1.39	23,295
2026-09-21	RON 1.40	RON 1.40	RON 1.37	RON 1.40	30,309
2026-09-18	RON 1.40	RON 1.40	RON 1.38	RON 1.39	11,520
2026-09-17	RON 1.40	RON 1.40	RON 1.37	RON 1.39	45,563
2026-09-16	RON 1.40	RON 1.40	RON 1.38	RON 1.40	8,748
2026-09-15	RON 1.38	RON 1.41	RON 1.37	RON 1.40	23,964
2026-09-14	RON 1.41	RON 1.42	RON 1.38	RON 1.38	25,830
2026-09-11	RON 1.39	RON 1.41	RON 1.37	RON 1.41	63,793
2026-09-10	RON 1.40	RON 1.42	RON 1.38	RON 1.38	69,218
2026-09-09	RON 1.42	RON 1.42	RON 1.39	RON 1.41	8,319
2026-09-08	RON 1.42	RON 1.46	RON 1.39	RON 1.42	102,528
2026-09-07	RON 1.42	RON 1.43	RON 1.42	RON 1.43	9,011
2026-09-04	RON 1.42	RON 1.43	RON 1.42	RON 1.43	4,319
2026-09-03	RON 1.43	RON 1.43	RON 1.43	RON 1.43	8,000
2026-09-02	RON 1.43	RON 1.43	RON 1.40	RON 1.42	226,087
2026-09-01	RON 1.43	RON 1.43	RON 1.40	RON 1.42	344,373
2026-08-31	RON 1.49	RON 1.51	RON 1.40	RON 1.43	540,289
2026-08-28	RON 1.41	RON 1.43	RON 1.41	RON 1.43	30,951
2026-08-27	RON 1.42	RON 1.43	RON 1.41	RON 1.41	26,301
2026-08-26	RON 1.42	RON 1.43	RON 1.41	RON 1.42	728
2026-08-25	RON 1.42	RON 1.43	RON 1.41	RON 1.43	8,585
2026-08-24	RON 1.43	RON 1.43	RON 1.41	RON 1.43	20,815
2026-08-21	RON 1.43	RON 1.43	RON 1.43	RON 1.43	65,934
2026-08-20	RON 1.42	RON 1.43	RON 1.42	RON 1.42	35,316
2026-08-19	RON 1.43	RON 1.43	RON 1.41	RON 1.41	60,672
2026-08-18	RON 1.43	RON 1.43	RON 1.43	RON 1.43	105,026
2026-08-17	RON 1.42	RON 1.43	RON 1.42	RON 1.43	156,134
2026-08-14	RON 1.43	RON 1.43	RON 1.42	RON 1.43	13,455
2026-08-13	RON 1.43	RON 1.43	RON 1.42	RON 1.43	158,652
2026-08-12	RON 1.43	RON 1.43	RON 1.42	RON 1.42	1,457
2026-08-11	RON 1.44	RON 1.45	RON 1.42	RON 1.42	99,199
2026-08-10	RON 1.41	RON 1.44	RON 1.41	RON 1.43	93,954
2026-08-07	RON 1.43	RON 1.43	RON 1.42	RON 1.43	29,385
2026-08-06	RON 1.42	RON 1.43	RON 1.41	RON 1.43	8,236
2026-08-05	RON 1.42	RON 1.43	RON 1.42	RON 1.43	57,462
2026-08-04	RON 1.43	RON 1.44	RON 1.43	RON 1.43	33,186
2026-08-03	RON 1.43	RON 1.43	RON 1.42	RON 1.43	26,473
2026-07-31	RON 1.41	RON 1.43	RON 1.41	RON 1.42	5,178
2026-07-30	RON 1.42	RON 1.43	RON 1.42	RON 1.42	8,513
2026-07-29	RON 1.42	RON 1.42	RON 1.42	RON 1.42	9,943
2026-07-28	RON 1.43	RON 1.43	RON 1.42	RON 1.43	20,726
2026-07-27	RON 1.41	RON 1.43	RON 1.41	RON 1.42	27,475
2026-07-24	RON 1.43	RON 1.45	RON 1.41	RON 1.41	36,198
2026-07-23	RON 1.43	RON 1.43	RON 1.41	RON 1.42	27,670
2026-07-22	RON 1.47	RON 1.47	RON 1.41	RON 1.43	98,953
2026-07-21	RON 1.43	RON 1.47	RON 1.42	RON 1.47	80,848
2026-07-20	RON 1.43	RON 1.43	RON 1.41	RON 1.43	26,057
2026-07-17	RON 1.42	RON 1.43	RON 1.41	RON 1.41	16,219
2026-07-16	RON 1.43	RON 1.43	RON 1.41	RON 1.41	2,414
2026-07-15	RON 1.41	RON 1.43	RON 1.41	RON 1.41	31,510
2026-07-14	RON 1.41	RON 1.43	RON 1.41	RON 1.41	27,212
2026-07-13	RON 1.43	RON 1.45	RON 1.40	RON 1.43	16,597
2026-07-10	RON 1.41	RON 1.47	RON 1.40	RON 1.43	11,906
2026-07-09	RON 1.43	RON 1.47	RON 1.40	RON 1.41	115,935
2026-07-08	RON 1.41	RON 1.43	RON 1.41	RON 1.41	30,243
2026-07-07	RON 1.42	RON 1.43	RON 1.41	RON 1.43	8,845
2026-07-06	RON 1.42	RON 1.43	RON 1.42	RON 1.43	26,700
2026-07-03	RON 1.48	RON 1.48	RON 1.42	RON 1.43	80,519
2026-07-02	RON 1.42	RON 1.43	RON 1.40	RON 1.41	68,577
2026-07-01	RON 1.41	RON 1.42	RON 1.40	RON 1.40	22,613
2026-06-30	RON 1.42	RON 1.42	RON 1.40	RON 1.42	12,291
2026-06-29	RON 1.43	RON 1.43	RON 1.40	RON 1.42	15,608
2026-06-26	RON 1.43	RON 1.43	RON 1.42	RON 1.42	29,599
2026-06-25	RON 1.40	RON 1.43	RON 1.40	RON 1.43	5,691
2026-06-24	RON 1.43	RON 1.44	RON 1.40	RON 1.42	118,335
2026-06-23	RON 1.47	RON 1.47	RON 1.40	RON 1.41	7,940
2026-06-22	RON 1.43	RON 1.43	RON 1.40	RON 1.40	138,710
2026-06-19	RON 1.43	RON 1.43	RON 1.43	RON 1.43	111,107
2026-06-18	RON 1.44	RON 1.44	RON 1.43	RON 1.43	36,989
2026-06-17	RON 1.45	RON 1.45	RON 1.43	RON 1.43	26,565
2026-06-16	RON 1.46	RON 1.46	RON 1.43	RON 1.43	1,885
2026-06-15	RON 1.43	RON 1.43	RON 1.43	RON 1.43	12,193
2026-06-12	RON 1.45	RON 1.45	RON 1.43	RON 1.43	77,642
2026-06-11	RON 1.46	RON 1.46	RON 1.45	RON 1.45	10,714
2026-06-10	RON 1.44	RON 1.48	RON 1.43	RON 1.47	13,224
2026-06-09	RON 1.45	RON 1.45	RON 1.45	RON 1.45	830
2026-06-08	RON 1.47	RON 1.47	RON 1.45	RON 1.46	4,043
2026-06-05	RON 1.47	RON 1.47	RON 1.47	RON 1.47	101
2026-06-04	RON 1.49	RON 1.49	RON 1.47	RON 1.47	106,022
2026-06-03	RON 1.49	RON 1.50	RON 1.47	RON 1.49	201,327
2026-06-02	RON 1.44	RON 1.49	RON 1.44	RON 1.49	26,209
2026-05-29	RON 1.43	RON 1.50	RON 1.42	RON 1.47	148,648
2026-05-28	RON 1.43	RON 1.43	RON 1.43	RON 1.43	29,590
2026-05-27	RON 1.43	RON 1.45	RON 1.42	RON 1.43	397,640
2026-05-26	RON 1.43	RON 1.43	RON 1.43	RON 1.43	74,749
2026-05-25	RON 1.43	RON 1.43	RON 1.43	RON 1.43	27,460
2026-05-22	RON 1.43	RON 1.43	RON 1.43	RON 1.43	2,788
2026-05-21	RON 1.43	RON 1.43	RON 1.43	RON 1.43	4,224
2026-05-20	RON 1.42	RON 1.43	RON 1.42	RON 1.43	53,749
2026-05-19	RON 1.42	RON 1.42	RON 1.42	RON 1.42	420
2026-05-18	RON 1.43	RON 1.43	RON 1.41	RON 1.42	29,530
2026-05-15	RON 1.43	RON 1.43	RON 1.43	RON 1.43	35,239
2026-05-14	RON 1.43	RON 1.43	RON 1.43	RON 1.43	18,082
2026-05-13	RON 1.42	RON 1.43	RON 1.41	RON 1.42	5,110
2026-05-12	RON 1.42	RON 1.43	RON 1.42	RON 1.43	2,234
2026-05-11	RON 1.43	RON 1.43	RON 1.42	RON 1.42	2,221
2026-05-08	RON 1.43	RON 1.43	RON 1.43	RON 1.43	4,831
2026-05-07	RON 1.42	RON 1.43	RON 1.41	RON 1.43	6,410
2026-05-06	RON 1.43	RON 1.43	RON 1.42	RON 1.42	49,861
2026-05-05	RON 1.41	RON 1.43	RON 1.41	RON 1.43	7,460
2026-05-04	RON 1.41	RON 1.43	RON 1.41	RON 1.41	8,955
2026-04-30	RON 1.43	RON 1.43	RON 1.41	RON 1.41	13,608
2026-04-29	RON 1.41	RON 1.41	RON 1.41	RON 1.41	11,000
2026-04-28	RON 1.42	RON 1.43	RON 1.41	RON 1.43	7,063
2026-04-27	RON 1.41	RON 1.43	RON 1.40	RON 1.43	53,921
2026-04-24	RON 1.43	RON 1.43	RON 1.42	RON 1.43	79,327
2026-04-23	RON 1.41	RON 1.43	RON 1.41	RON 1.43	27,866
2026-04-22	RON 1.41	RON 1.43	RON 1.41	RON 1.42	13,599
2026-04-21	RON 1.42	RON 1.43	RON 1.41	RON 1.41	6,353
2026-04-20	RON 1.43	RON 1.43	RON 1.42	RON 1.42	25,664
2026-04-17	RON 1.43	RON 1.45	RON 1.42	RON 1.43	70,232
2026-04-16	RON 1.42	RON 1.43	RON 1.42	RON 1.43	1,198
2026-04-15	RON 1.43	RON 1.43	RON 1.43	RON 1.43	36,289
2026-04-14	RON 1.41	RON 1.44	RON 1.41	RON 1.43	162,000
2026-04-09	RON 1.43	RON 1.43	RON 1.41	RON 1.43	6,131
2026-04-08	RON 1.43	RON 1.43	RON 1.41	RON 1.41	20,272
2026-04-07	RON 1.42	RON 1.42	RON 1.41	RON 1.41	14,550
2026-04-06	RON 1.43	RON 1.43	RON 1.41	RON 1.41	42,812
2026-04-03	RON 1.43	RON 1.43	RON 1.41	RON 1.43	60,880
2026-04-02	RON 1.42	RON 1.43	RON 1.41	RON 1.42	27,832
2026-04-01	RON 1.43	RON 1.43	RON 1.41	RON 1.42	20,106
2026-03-31	RON 1.43	RON 1.43	RON 1.41	RON 1.42	17,008
2026-03-30	RON 1.42	RON 1.43	RON 1.40	RON 1.43	156,049
2026-03-27	RON 1.40	RON 1.40	RON 1.38	RON 1.39	22,095
2026-03-26	RON 1.38	RON 1.40	RON 1.38	RON 1.38	7,000
2026-03-25	RON 1.43	RON 1.43	RON 1.39	RON 1.39	11,427
2026-03-24	RON 1.43	RON 1.43	RON 1.43	RON 1.43	2,762
2026-03-23	RON 1.41	RON 1.43	RON 1.38	RON 1.43	57,266
2026-03-20	RON 1.43	RON 1.43	RON 1.43	RON 1.43	17,745
2026-03-19	RON 1.43	RON 1.43	RON 1.41	RON 1.43	8,971
2026-03-18	RON 1.43	RON 1.43	RON 1.41	RON 1.43	10,176
2026-03-17	RON 1.43	RON 1.43	RON 1.42	RON 1.42	3,366
2026-03-16	RON 1.43	RON 1.43	RON 1.43	RON 1.43	6,118
2026-03-13	RON 1.41	RON 1.43	RON 1.41	RON 1.43	9,159
2026-03-12	RON 1.43	RON 1.43	RON 1.41	RON 1.43	8,681
2026-03-11	RON 1.42	RON 1.42	RON 1.42	RON 1.42	4,046
2026-03-10	RON 1.38	RON 1.42	RON 1.38	RON 1.42	29,915
2026-03-09	RON 1.38	RON 1.38	RON 1.36	RON 1.38	21,901
2026-03-06	RON 1.38	RON 1.38	RON 1.36	RON 1.37	29,325
2026-03-05	RON 1.39	RON 1.39	RON 1.36	RON 1.37	37,069
2026-03-04	RON 1.37	RON 1.40	RON 1.37	RON 1.39	52,562
2026-03-03	RON 1.42	RON 1.43	RON 1.36	RON 1.40	259,754
2026-03-02	RON 1.45	RON 1.46	RON 1.39	RON 1.43	129,869
2026-02-27	RON 1.50	RON 1.50	RON 1.49	RON 1.50	81,430
2026-02-26	RON 1.52	RON 1.52	RON 1.50	RON 1.50	63,806
2026-02-25	RON 1.50	RON 1.50	RON 1.50	RON 1.50	40,153
2026-02-24	RON 1.50	RON 1.50	RON 1.50	RON 1.50	66,870
2026-02-23	RON 1.50	RON 1.54	RON 1.50	RON 1.50	396,942
2026-02-20	RON 1.49	RON 1.55	RON 1.49	RON 1.50	210,128
2026-02-19	RON 1.50	RON 1.51	RON 1.49	RON 1.50	12,513
2026-02-18	RON 1.50	RON 1.50	RON 1.49	RON 1.50	69,585
2026-02-17	RON 1.50	RON 1.50	RON 1.50	RON 1.50	24,255
2026-02-16	RON 1.50	RON 1.51	RON 1.49	RON 1.50	16,495
2026-02-13	RON 1.50	RON 1.50	RON 1.48	RON 1.48	199,409
2026-02-12	RON 1.50	RON 1.50	RON 1.50	RON 1.50	97,173
2026-02-11	RON 1.50	RON 1.51	RON 1.50	RON 1.50	219,680
2026-02-10	RON 1.50	RON 1.50	RON 1.49	RON 1.50	153,729
2026-02-09	RON 1.50	RON 1.52	RON 1.49	RON 1.49	19,038
2026-02-06	RON 1.50	RON 1.50	RON 1.49	RON 1.50	26,429
2026-02-05	RON 1.50	RON 1.52	RON 1.49	RON 1.50	26,781
2026-02-04	RON 1.50	RON 1.50	RON 1.49	RON 1.50	31,571
2026-02-03	RON 1.49	RON 1.50	RON 1.49	RON 1.50	11,686
2026-02-02	RON 1.49	RON 1.50	RON 1.49	RON 1.50	20,829
2026-01-30	RON 1.51	RON 1.52	RON 1.49	RON 1.50	38,912
2026-01-29	RON 1.50	RON 1.53	RON 1.50	RON 1.51	124,730
2026-01-28	RON 1.51	RON 1.53	RON 1.50	RON 1.51	231,086
2026-01-27	RON 1.51	RON 1.52	RON 1.49	RON 1.50	57,134
2026-01-26	RON 1.50	RON 1.50	RON 1.49	RON 1.49	10,249
2026-01-23	RON 1.50	RON 1.50	RON 1.49	RON 1.49	74,943
2026-01-22	RON 1.51	RON 1.51	RON 1.49	RON 1.50	146,667
2026-01-21	RON 1.50	RON 1.52	RON 1.49	RON 1.52	88,670
2026-01-20	RON 1.50	RON 1.54	RON 1.50	RON 1.50	285,738
2026-01-19	RON 1.51	RON 1.55	RON 1.50	RON 1.53	452,653
2026-01-16	RON 1.50	RON 1.52	RON 1.50	RON 1.50	246,143
2026-01-15	RON 1.50	RON 1.51	RON 1.50	RON 1.50	200,946
2026-01-14	RON 1.50	RON 1.51	RON 1.50	RON 1.51	116,524
2026-01-13	RON 1.50	RON 1.51	RON 1.50	RON 1.50	29,842
2026-01-12	RON 1.52	RON 1.53	RON 1.50	RON 1.51	248,817
2026-01-09	RON 1.50	RON 1.51	RON 1.49	RON 1.50	131,432
2026-01-08	RON 1.51	RON 1.52	RON 1.50	RON 1.50	346,696
2026-01-05	RON 1.50	RON 1.52	RON 1.50	RON 1.50	152,067
2025-12-30	RON 1.50	RON 1.50	RON 1.49	RON 1.50	12,269
2025-12-29	RON 1.50	RON 1.51	RON 1.49	RON 1.50	33,057
2025-12-23	RON 1.50	RON 1.51	RON 1.49	RON 1.50	66,448
2025-12-22	RON 1.50	RON 1.51	RON 1.49	RON 1.49	91,546
2025-12-19	RON 1.49	RON 1.50	RON 1.49	RON 1.50	18,669
2025-12-18	RON 1.50	RON 1.50	RON 1.49	RON 1.50	41,113
2025-12-17	RON 1.50	RON 1.50	RON 1.50	RON 1.50	14,189
2025-12-16	RON 1.50	RON 1.51	RON 1.50	RON 1.50	28,070
2025-12-15	RON 1.52	RON 1.52	RON 1.50	RON 1.50	24,175
2025-12-12	RON 1.51	RON 1.51	RON 1.50	RON 1.51	68,165
2025-12-11	RON 1.51	RON 1.51	RON 1.51	RON 1.51	21,180
2025-12-10	RON 1.51	RON 1.51	RON 1.51	RON 1.51	13,730
2025-12-09	RON 1.52	RON 1.52	RON 1.51	RON 1.51	13,868
2025-12-08	RON 1.51	RON 1.51	RON 1.51	RON 1.51	27,312
2025-12-05	RON 1.51	RON 1.54	RON 1.50	RON 1.54	16,366
2025-12-04	RON 1.52	RON 1.52	RON 1.50	RON 1.50	15,680
2025-12-03	RON 1.50	RON 1.52	RON 1.50	RON 1.50	15,547
2025-12-02	RON 1.52	RON 1.52	RON 1.50	RON 1.50	7,233
2025-11-28	RON 1.50	RON 1.51	RON 1.50	RON 1.51	8,482
2025-11-27	RON 1.51	RON 1.51	RON 1.51	RON 1.51	80,293
2025-11-26	RON 1.52	RON 1.52	RON 1.50	RON 1.51	64,641
2025-11-25	RON 1.51	RON 1.52	RON 1.51	RON 1.51	10,805
2025-11-24	RON 1.51	RON 1.53	RON 1.51	RON 1.51	17,107
2025-11-21	RON 1.53	RON 1.53	RON 1.51	RON 1.52	4,809
2025-11-20	RON 1.52	RON 1.53	RON 1.52	RON 1.53	3,180
2025-11-19	RON 1.52	RON 1.53	RON 1.51	RON 1.53	7,534
2025-11-18	RON 1.52	RON 1.52	RON 1.51	RON 1.52	36,452
2025-11-17	RON 1.52	RON 1.53	RON 1.52	RON 1.52	9,757
2025-11-14	RON 1.55	RON 1.55	RON 1.51	RON 1.53	31,438
2025-11-13	RON 1.61	RON 1.61	RON 1.53	RON 1.55	86,904
2025-11-12	RON 1.55	RON 1.60	RON 1.54	RON 1.60	29,772
2025-11-11	RON 1.54	RON 1.55	RON 1.53	RON 1.55	14,795
2025-11-10	RON 1.55	RON 1.55	RON 1.54	RON 1.54	14,686
2025-11-07	RON 1.55	RON 1.55	RON 1.54	RON 1.55	26,512
2025-11-06	RON 1.54	RON 1.55	RON 1.53	RON 1.55	22,846
2025-11-05	RON 1.54	RON 1.54	RON 1.52	RON 1.54	2,584
2025-11-04	RON 1.54	RON 1.54	RON 1.53	RON 1.54	6,771
2025-11-03	RON 1.54	RON 1.54	RON 1.52	RON 1.54	4,970
2025-10-31	RON 1.53	RON 1.54	RON 1.53	RON 1.53	2,232
2025-10-30	RON 1.54	RON 1.54	RON 1.52	RON 1.52	4,463
2025-10-29	RON 1.54	RON 1.54	RON 1.52	RON 1.52	16,345
2025-10-28	RON 1.53	RON 1.54	RON 1.52	RON 1.52	7,974
2025-10-27	RON 1.52	RON 1.53	RON 1.52	RON 1.53	17,724
2025-10-24	RON 1.53	RON 1.53	RON 1.52	RON 1.53	8,099
2025-10-23	RON 1.52	RON 1.54	RON 1.52	RON 1.52	15,401
2025-10-22	RON 1.52	RON 1.54	RON 1.52	RON 1.54	12,586
2025-10-21	RON 1.54	RON 1.54	RON 1.52	RON 1.52	5,219
2025-10-20	RON 1.54	RON 1.55	RON 1.52	RON 1.55	9,155
2025-10-17	RON 1.55	RON 1.55	RON 1.54	RON 1.55	11,987
2025-10-16	RON 1.55	RON 1.55	RON 1.55	RON 1.55	2,779
2025-10-15	RON 1.55	RON 1.55	RON 1.54	RON 1.55	7,732
2025-10-14	RON 1.54	RON 1.55	RON 1.54	RON 1.55	4,748
2025-10-13	RON 1.55	RON 1.55	RON 1.54	RON 1.55	6,960
2025-10-10	RON 1.55	RON 1.55	RON 1.55	RON 1.55	6,095
2025-10-09	RON 1.53	RON 1.55	RON 1.53	RON 1.55	2,866