Alum S.A. (BBGA) Price History

Daily open, high, low, close and volume for Alum S.A. (BBGA) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2026-10-07	RON 2.20	RON 2.20	RON 2.20	RON 2.20	1
2026-10-06	RON 1.74	RON 1.75	RON 1.74	RON 1.75	242
2026-10-05	RON 1.49	RON 1.74	RON 1.49	RON 1.74	696
2026-10-02	RON 1.48	RON 1.48	RON 1.48	RON 1.48	0
2026-10-01	RON 1.48	RON 1.48	RON 1.48	RON 1.48	0
2026-09-30	RON 1.48	RON 1.48	RON 1.48	RON 1.48	38
2026-09-29	RON 0.9100	RON 1.53	RON 0.9100	RON 1.43	348
2026-09-28	RON 1.18	RON 1.18	RON 1.18	RON 1.18	22
2026-09-25	RON 1.30	RON 1.67	RON 0.9100	RON 0.9100	43
2026-09-24	RON 1.30	RON 1.30	RON 1.30	RON 1.30	57
2026-09-23	RON 1.10	RON 1.10	RON 1.00	RON 1.00	1,059
2026-09-22	RON 1.10	RON 1.10	RON 1.10	RON 1.10	0
2026-09-21	RON 1.21	RON 1.21	RON 1.10	RON 1.10	509
2026-09-18	RON 1.30	RON 1.50	RON 1.30	RON 1.50	45
2026-09-17	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-16	RON 1.50	RON 1.50	RON 1.50	RON 1.50	64
2026-09-15	RON 1.49	RON 1.49	RON 1.49	RON 1.49	204
2026-09-14	RON 1.20	RON 1.20	RON 1.20	RON 1.20	0
2026-09-11	RON 1.20	RON 1.20	RON 1.20	RON 1.20	0
2026-09-10	RON 1.20	RON 1.20	RON 1.20	RON 1.20	55
2026-09-09	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-08	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-07	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-04	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-03	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-02	RON 1.50	RON 1.50	RON 1.50	RON 1.50	0
2026-09-01	RON 1.50	RON 1.50	RON 1.50	RON 1.50	223
2026-08-31	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-28	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-27	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-26	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-25	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-24	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-21	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-20	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-19	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-18	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-17	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-14	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-13	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-12	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-08-11	RON 1.51	RON 1.51	RON 1.51	RON 1.51	50
2026-08-10	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2026-08-07	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2026-08-06	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2026-08-05	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2026-08-04	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2026-08-03	RON 2.14	RON 2.14	RON 2.14	RON 2.14	2,447
2026-07-31	RON 2.44	RON 2.44	RON 2.44	RON 2.44	0
2026-07-30	RON 2.44	RON 2.44	RON 2.44	RON 2.44	0
2026-07-29	RON 2.44	RON 2.44	RON 2.44	RON 2.44	1,000
2026-07-28	RON 2.42	RON 2.42	RON 2.14	RON 2.14	566
2026-07-27	RON 2.44	RON 2.44	RON 2.44	RON 2.44	0
2026-07-24	RON 1.54	RON 2.44	RON 1.54	RON 2.44	106
2026-07-23	RON 1.53	RON 2.18	RON 1.53	RON 2.06	224
2026-07-22	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-21	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-20	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-17	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-16	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-15	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-14	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-13	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-10	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-09	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-08	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-07	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-06	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-03	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-02	RON 2.18	RON 2.18	RON 2.18	RON 2.18	0
2026-07-01	RON 2.26	RON 2.26	RON 2.18	RON 2.18	101
2026-06-30	RON 2.06	RON 2.06	RON 2.06	RON 2.06	0
2026-06-29	RON 2.06	RON 2.06	RON 2.06	RON 2.06	0
2026-06-26	RON 2.06	RON 2.06	RON 2.06	RON 2.06	111
2026-06-25	RON 2.10	RON 2.10	RON 2.10	RON 2.10	501
2026-06-24	RON 2.78	RON 2.84	RON 1.70	RON 1.70	71
2026-06-23	RON 2.26	RON 2.26	RON 1.24	RON 2.20	4
2026-06-22	RON 1.75	RON 2.46	RON 1.75	RON 1.75	184
2026-06-19	RON 2.46	RON 2.46	RON 2.46	RON 2.46	1
2026-06-18	RON 1.95	RON 2.38	RON 1.95	RON 2.38	92
2026-06-17	RON 2.48	RON 2.48	RON 2.48	RON 2.48	0
2026-06-16	RON 2.48	RON 2.48	RON 2.48	RON 2.48	0
2026-06-15	RON 2.48	RON 2.48	RON 1.95	RON 2.48	202
2026-06-12	RON 1.96	RON 2.44	RON 1.95	RON 1.95	1,075
2026-06-11	RON 1.96	RON 2.48	RON 1.96	RON 1.96	76
2026-06-10	RON 2.48	RON 2.48	RON 2.48	RON 2.48	0
2026-06-09	RON 2.48	RON 2.48	RON 2.48	RON 2.48	1,000
2026-06-08	RON 2.48	RON 2.48	RON 2.46	RON 2.46	36
2026-06-05	RON 2.76	RON 2.76	RON 1.96	RON 1.96	3
2026-06-04	RON 2.70	RON 2.70	RON 1.96	RON 2.66	1,112
2026-06-03	RON 2.30	RON 2.74	RON 2.30	RON 2.70	132
2026-06-02	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-29	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-28	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-27	RON 1.95	RON 2.58	RON 1.95	RON 2.58	40
2026-05-26	RON 2.38	RON 2.68	RON 2.10	RON 2.58	591
2026-05-25	RON 2.34	RON 3.02	RON 2.22	RON 2.98	99
2026-05-22	RON 2.34	RON 2.34	RON 2.34	RON 2.34	31
2026-05-21	RON 1.80	RON 1.80	RON 1.80	RON 1.80	13
2026-05-20	RON 2.56	RON 2.56	RON 2.56	RON 2.56	0
2026-05-19	RON 2.56	RON 2.56	RON 2.56	RON 2.56	0
2026-05-18	RON 2.56	RON 2.56	RON 2.56	RON 2.56	112
2026-05-15	RON 2.56	RON 2.56	RON 2.56	RON 2.56	0
2026-05-14	RON 2.56	RON 2.56	RON 2.56	RON 2.56	127
2026-05-13	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-12	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-11	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-08	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-07	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-06	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-05	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-05-04	RON 2.30	RON 2.58	RON 2.30	RON 2.58	29
2026-04-30	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-29	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-28	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-27	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-24	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-23	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-22	RON 2.66	RON 2.66	RON 2.66	RON 2.66	0
2026-04-21	RON 2.60	RON 2.66	RON 2.60	RON 2.66	16
2026-04-20	RON 2.86	RON 2.86	RON 2.86	RON 2.86	0
2026-04-17	RON 2.90	RON 2.90	RON 2.86	RON 2.86	2
2026-04-16	RON 2.70	RON 2.70	RON 2.70	RON 2.70	123
2026-04-15	RON 2.70	RON 2.70	RON 2.70	RON 2.70	27
2026-04-14	RON 2.68	RON 2.68	RON 2.30	RON 2.30	299
2026-04-09	RON 2.80	RON 2.80	RON 2.80	RON 2.80	0
2026-04-08	RON 2.80	RON 2.80	RON 2.80	RON 2.80	0
2026-04-07	RON 2.80	RON 2.80	RON 2.80	RON 2.80	0
2026-04-06	RON 1.65	RON 2.80	RON 1.65	RON 2.80	3
2026-04-03	RON 2.50	RON 2.50	RON 2.34	RON 2.34	9
2026-04-02	RON 1.96	RON 1.96	RON 1.96	RON 1.96	2
2026-04-01	RON 1.81	RON 3.08	RON 1.81	RON 2.78	12,261
2026-03-31	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-03-30	RON 2.58	RON 2.58	RON 2.58	RON 2.58	0
2026-03-27	RON 1.68	RON 2.58	RON 1.68	RON 2.58	30
2026-03-26	RON 2.40	RON 2.40	RON 2.40	RON 2.40	3,079
2026-03-25	RON 2.40	RON 2.40	RON 2.40	RON 2.40	1,066
2026-03-24	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-23	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-20	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-19	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-18	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-17	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-16	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-13	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-12	RON 2.40	RON 2.40	RON 2.40	RON 2.40	10
2026-03-11	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2026-03-10	RON 1.85	RON 1.85	RON 1.85	RON 1.85	8
2026-03-09	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-03-06	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-03-05	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-03-04	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-03-03	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-03-02	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-27	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-26	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-25	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-24	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-23	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-20	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-19	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-18	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-17	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-16	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-13	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-12	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-11	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-10	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-09	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-06	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-05	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-04	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-03	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-02-02	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-01-30	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-01-29	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-01-28	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-01-27	RON 1.43	RON 1.43	RON 1.43	RON 1.43	0
2026-01-26	RON 2.58	RON 2.58	RON 1.43	RON 1.43	1,065
2026-01-23	RON 2.04	RON 2.04	RON 2.04	RON 2.04	0
2026-01-22	RON 2.04	RON 2.04	RON 2.04	RON 2.04	0
2026-01-21	RON 2.04	RON 2.04	RON 2.04	RON 2.04	17
2026-01-20	RON 1.95	RON 1.95	RON 1.95	RON 1.95	0
2026-01-19	RON 1.93	RON 1.95	RON 1.93	RON 1.95	849
2026-01-16	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-01-15	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-01-14	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-01-13	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-01-12	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-01-09	RON 1.70	RON 1.70	RON 1.70	RON 1.70	32
2026-01-08	RON 1.36	RON 1.36	RON 1.36	RON 1.36	82
2026-01-05	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-30	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-29	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-23	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-22	RON 1.84	RON 1.85	RON 1.84	RON 1.85	17
2025-12-19	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-18	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-17	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-16	RON 1.31	RON 1.85	RON 1.31	RON 1.85	90
2025-12-15	RON 1.85	RON 1.85	RON 1.85	RON 1.85	94
2025-12-12	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-11	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-10	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-09	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-08	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-05	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2025-12-04	RON 1.85	RON 1.85	RON 1.85	RON 1.85	50
2025-12-03	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-12-02	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-11-28	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-11-27	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-11-26	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-11-25	RON 1.75	RON 1.75	RON 1.75	RON 1.75	213
2025-11-24	RON 2.50	RON 2.50	RON 2.50	RON 2.50	0
2025-11-21	RON 2.50	RON 2.50	RON 2.50	RON 2.50	0
2025-11-20	RON 2.50	RON 2.50	RON 2.50	RON 2.50	0
2025-11-19	RON 2.50	RON 2.50	RON 2.50	RON 2.50	0
2025-11-18	RON 2.50	RON 2.50	RON 2.50	RON 2.50	1
2025-11-17	RON 2.16	RON 2.16	RON 2.16	RON 2.16	1
2025-11-14	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2025-11-13	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2025-11-12	RON 1.70	RON 1.70	RON 1.70	RON 1.70	150
2025-11-11	RON 2.32	RON 2.32	RON 2.32	RON 2.32	0
2025-11-10	RON 2.32	RON 2.32	RON 2.32	RON 2.32	0
2025-11-07	RON 2.32	RON 2.32	RON 2.32	RON 2.32	0
2025-11-06	RON 2.32	RON 2.32	RON 2.32	RON 2.32	200
2025-11-05	RON 2.32	RON 2.32	RON 2.32	RON 2.32	0
2025-11-04	RON 2.32	RON 2.32	RON 2.32	RON 2.32	27
2025-11-03	RON 1.82	RON 1.82	RON 1.82	RON 1.82	0
2025-10-31	RON 2.60	RON 2.60	RON 1.82	RON 1.82	634
2025-10-30	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-29	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-28	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-27	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-24	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-23	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-22	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-21	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-20	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-17	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-16	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-15	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-14	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-13	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-10	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-10-09	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0