Alumil Rom Industry S.A. (ALU) Price History

Daily open, high, low, close and volume for Alumil Rom Industry S.A. (ALU) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 2.60	RON 2.60	RON 2.57	RON 2.59	3,051
2026-10-08	RON 2.59	RON 2.60	RON 2.59	RON 2.60	12,524
2026-10-07	RON 2.58	RON 2.58	RON 2.58	RON 2.58	2,000
2026-10-06	RON 2.57	RON 2.59	RON 2.56	RON 2.58	5,505
2026-10-05	RON 2.60	RON 2.62	RON 2.53	RON 2.59	14,427
2026-10-02	RON 2.56	RON 2.60	RON 2.49	RON 2.53	34,417
2026-10-01	RON 2.61	RON 2.62	RON 2.61	RON 2.61	4,644
2026-09-30	RON 2.57	RON 2.59	RON 2.50	RON 2.56	2,053
2026-09-29	RON 2.53	RON 2.54	RON 2.50	RON 2.54	8,732
2026-09-28	RON 2.60	RON 2.60	RON 2.53	RON 2.54	3,220
2026-09-25	RON 2.61	RON 2.61	RON 2.52	RON 2.60	30,514
2026-09-24	RON 2.57	RON 2.65	RON 2.57	RON 2.57	1,384
2026-09-23	RON 2.68	RON 2.68	RON 2.60	RON 2.60	2,657
2026-09-22	RON 2.62	RON 2.65	RON 2.60	RON 2.65	9,702
2026-09-21	RON 2.62	RON 2.62	RON 2.62	RON 2.62	422
2026-09-18	RON 2.56	RON 2.62	RON 2.56	RON 2.62	2,764
2026-09-17	RON 2.56	RON 2.60	RON 2.53	RON 2.56	11,514
2026-09-16	RON 2.64	RON 2.64	RON 2.52	RON 2.52	16,203
2026-09-15	RON 2.65	RON 2.65	RON 2.62	RON 2.62	3,668
2026-09-14	RON 2.65	RON 2.65	RON 2.65	RON 2.65	313
2026-09-11	RON 2.61	RON 2.65	RON 2.60	RON 2.63	8,173
2026-09-10	RON 2.61	RON 2.64	RON 2.61	RON 2.61	5,700
2026-09-09	RON 2.67	RON 2.68	RON 2.60	RON 2.60	4,961
2026-09-08	RON 2.69	RON 2.69	RON 2.65	RON 2.65	2,546
2026-09-07	RON 2.64	RON 2.68	RON 2.64	RON 2.68	1,564
2026-09-04	RON 2.67	RON 2.69	RON 2.63	RON 2.69	1,412
2026-09-03	RON 2.63	RON 2.67	RON 2.63	RON 2.67	234
2026-09-02	RON 2.67	RON 2.67	RON 2.62	RON 2.67	538
2026-09-01	RON 2.65	RON 2.65	RON 2.62	RON 2.62	2,275
2026-08-31	RON 2.70	RON 2.70	RON 2.62	RON 2.64	19,979
2026-08-28	RON 2.70	RON 2.70	RON 2.66	RON 2.66	4,152
2026-08-27	RON 2.68	RON 2.70	RON 2.66	RON 2.70	1,592
2026-08-26	RON 2.66	RON 2.70	RON 2.66	RON 2.68	1,150
2026-08-25	RON 2.69	RON 2.69	RON 2.67	RON 2.67	2,308
2026-08-24	RON 2.69	RON 2.69	RON 2.69	RON 2.69	1,011
2026-08-21	RON 2.69	RON 2.70	RON 2.69	RON 2.69	1,578
2026-08-20	RON 2.70	RON 2.71	RON 2.67	RON 2.69	17,251
2026-08-19	RON 2.69	RON 2.70	RON 2.68	RON 2.68	8,306
2026-08-18	RON 2.70	RON 2.70	RON 2.67	RON 2.69	1,963
2026-08-17	RON 2.70	RON 2.70	RON 2.69	RON 2.69	3,897
2026-08-14	RON 2.70	RON 2.72	RON 2.70	RON 2.71	19,020
2026-08-13	RON 2.68	RON 2.70	RON 2.68	RON 2.70	1,697
2026-08-12	RON 2.68	RON 2.70	RON 2.68	RON 2.68	14,301
2026-08-11	RON 2.70	RON 2.71	RON 2.68	RON 2.71	1,569
2026-08-10	RON 2.71	RON 2.71	RON 2.67	RON 2.70	2,839
2026-08-07	RON 2.71	RON 2.71	RON 2.67	RON 2.71	8,209
2026-08-06	RON 2.67	RON 2.70	RON 2.67	RON 2.70	3,187
2026-08-05	RON 2.68	RON 2.70	RON 2.67	RON 2.70	6,240
2026-08-04	RON 2.70	RON 2.71	RON 2.69	RON 2.70	12,294
2026-08-03	RON 2.71	RON 2.72	RON 2.71	RON 2.71	24,771
2026-07-31	RON 2.71	RON 2.71	RON 2.71	RON 2.71	5,515
2026-07-30	RON 2.71	RON 2.72	RON 2.69	RON 2.69	4,543
2026-07-29	RON 2.70	RON 2.71	RON 2.67	RON 2.71	15,363
2026-07-28	RON 2.70	RON 2.70	RON 2.67	RON 2.70	10,399
2026-07-27	RON 2.62	RON 2.68	RON 2.62	RON 2.68	15,474
2026-07-24	RON 2.60	RON 2.64	RON 2.60	RON 2.64	6,718
2026-07-23	RON 2.64	RON 2.64	RON 2.59	RON 2.63	14,153
2026-07-22	RON 2.66	RON 2.66	RON 2.60	RON 2.64	4,803
2026-07-21	RON 2.67	RON 2.67	RON 2.60	RON 2.60	43,797
2026-07-20	RON 2.69	RON 2.69	RON 2.67	RON 2.68	14,849
2026-07-17	RON 2.71	RON 2.72	RON 2.68	RON 2.69	5,168
2026-07-16	RON 2.72	RON 2.72	RON 2.66	RON 2.71	1,497
2026-07-15	RON 2.70	RON 2.71	RON 2.66	RON 2.71	6,901
2026-07-14	RON 2.73	RON 2.73	RON 2.65	RON 2.70	6,467
2026-07-13	RON 2.74	RON 2.74	RON 2.69	RON 2.73	15,082
2026-07-10	RON 2.70	RON 2.75	RON 2.67	RON 2.74	15,671
2026-07-09	RON 2.70	RON 2.71	RON 2.68	RON 2.71	5,673
2026-07-08	RON 2.74	RON 2.76	RON 2.66	RON 2.70	44,645
2026-07-07	RON 2.90	RON 2.92	RON 2.87	RON 2.91	219,239
2026-07-06	RON 2.94	RON 2.94	RON 2.84	RON 2.90	79,809
2026-07-03	RON 2.96	RON 2.96	RON 2.90	RON 2.94	29,691
2026-07-02	RON 2.95	RON 2.97	RON 2.85	RON 2.94	58,281
2026-07-01	RON 2.91	RON 2.95	RON 2.91	RON 2.95	22,753
2026-06-30	RON 2.89	RON 2.91	RON 2.85	RON 2.91	46,509
2026-06-29	RON 2.88	RON 2.89	RON 2.85	RON 2.89	29,452
2026-06-26	RON 2.87	RON 2.88	RON 2.85	RON 2.85	29,025
2026-06-25	RON 2.84	RON 2.88	RON 2.84	RON 2.86	31,866
2026-06-24	RON 2.85	RON 2.85	RON 2.80	RON 2.84	17,459
2026-06-23	RON 2.87	RON 2.87	RON 2.82	RON 2.82	11,767
2026-06-22	RON 2.88	RON 2.88	RON 2.79	RON 2.87	23,644
2026-06-19	RON 2.85	RON 2.88	RON 2.84	RON 2.85	23,316
2026-06-18	RON 2.82	RON 2.85	RON 2.82	RON 2.85	21,690
2026-06-17	RON 2.78	RON 2.82	RON 2.78	RON 2.82	27,457
2026-06-16	RON 2.80	RON 2.82	RON 2.77	RON 2.82	29,600
2026-06-15	RON 2.75	RON 2.78	RON 2.75	RON 2.78	12,923
2026-06-12	RON 2.77	RON 2.77	RON 2.76	RON 2.77	10,702
2026-06-11	RON 2.76	RON 2.77	RON 2.74	RON 2.76	12,466
2026-06-10	RON 2.77	RON 2.77	RON 2.73	RON 2.76	18,187
2026-06-09	RON 2.77	RON 2.77	RON 2.71	RON 2.71	7,423
2026-06-08	RON 2.74	RON 2.77	RON 2.71	RON 2.77	26,426
2026-06-05	RON 2.74	RON 2.76	RON 2.74	RON 2.75	20,881
2026-06-04	RON 2.75	RON 2.76	RON 2.74	RON 2.76	48,021
2026-06-03	RON 2.74	RON 2.75	RON 2.72	RON 2.74	13,911
2026-06-02	RON 2.75	RON 2.75	RON 2.73	RON 2.74	7,654
2026-05-29	RON 2.74	RON 2.75	RON 2.71	RON 2.75	35,435
2026-05-28	RON 2.75	RON 2.75	RON 2.70	RON 2.70	7,001
2026-05-27	RON 2.75	RON 2.75	RON 2.74	RON 2.74	1,764
2026-05-26	RON 2.74	RON 2.75	RON 2.74	RON 2.75	1,060
2026-05-25	RON 2.74	RON 2.75	RON 2.74	RON 2.75	16,895
2026-05-22	RON 2.74	RON 2.74	RON 2.70	RON 2.74	1,134
2026-05-21	RON 2.70	RON 2.75	RON 2.67	RON 2.74	23,516
2026-05-20	RON 2.73	RON 2.74	RON 2.70	RON 2.73	4,329
2026-05-19	RON 2.72	RON 2.73	RON 2.67	RON 2.72	2,603
2026-05-18	RON 2.71	RON 2.73	RON 2.69	RON 2.69	5,885
2026-05-15	RON 2.73	RON 2.73	RON 2.71	RON 2.71	5,033
2026-05-14	RON 2.68	RON 2.74	RON 2.66	RON 2.68	16,898
2026-05-13	RON 2.63	RON 2.69	RON 2.63	RON 2.68	15,025
2026-05-12	RON 2.60	RON 2.63	RON 2.60	RON 2.62	42,310
2026-05-11	RON 2.60	RON 2.60	RON 2.56	RON 2.57	10,989
2026-05-08	RON 2.50	RON 2.60	RON 2.50	RON 2.58	38,142
2026-05-07	RON 2.56	RON 2.56	RON 2.52	RON 2.54	11,586
2026-05-06	RON 2.56	RON 2.56	RON 2.52	RON 2.55	18,068
2026-05-05	RON 2.53	RON 2.58	RON 2.51	RON 2.57	13,790
2026-05-04	RON 2.58	RON 2.59	RON 2.52	RON 2.59	5,139
2026-04-30	RON 2.59	RON 2.60	RON 2.56	RON 2.56	14,566
2026-04-29	RON 2.56	RON 2.59	RON 2.55	RON 2.59	16,914
2026-04-28	RON 2.59	RON 2.59	RON 2.56	RON 2.56	17,884
2026-04-27	RON 2.56	RON 2.59	RON 2.54	RON 2.56	2,651
2026-04-24	RON 2.57	RON 2.58	RON 2.53	RON 2.58	4,301
2026-04-23	RON 2.56	RON 2.56	RON 2.51	RON 2.56	2,260
2026-04-22	RON 2.56	RON 2.56	RON 2.52	RON 2.56	790
2026-04-21	RON 2.53	RON 2.56	RON 2.51	RON 2.51	3,186
2026-04-20	RON 2.58	RON 2.58	RON 2.53	RON 2.55	12,004
2026-04-17	RON 2.59	RON 2.60	RON 2.57	RON 2.59	56,236
2026-04-16	RON 2.57	RON 2.63	RON 2.57	RON 2.57	14,322
2026-04-15	RON 2.62	RON 2.62	RON 2.57	RON 2.60	3,868
2026-04-14	RON 2.55	RON 2.61	RON 2.54	RON 2.60	30,828
2026-04-09	RON 2.54	RON 2.57	RON 2.52	RON 2.55	9,708
2026-04-08	RON 2.54	RON 2.56	RON 2.50	RON 2.52	20,673
2026-04-07	RON 2.53	RON 2.54	RON 2.49	RON 2.53	9,745
2026-04-06	RON 2.54	RON 2.55	RON 2.49	RON 2.53	12,569
2026-04-03	RON 2.51	RON 2.55	RON 2.51	RON 2.55	30,001
2026-04-02	RON 2.45	RON 2.45	RON 2.44	RON 2.45	2,719
2026-04-01	RON 2.45	RON 2.45	RON 2.43	RON 2.43	772
2026-03-31	RON 2.46	RON 2.46	RON 2.42	RON 2.45	4,574
2026-03-30	RON 2.48	RON 2.48	RON 2.45	RON 2.45	4,215
2026-03-27	RON 2.44	RON 2.47	RON 2.44	RON 2.47	3,919
2026-03-26	RON 2.47	RON 2.47	RON 2.44	RON 2.47	3,804
2026-03-25	RON 2.48	RON 2.48	RON 2.45	RON 2.47	1,852
2026-03-24	RON 2.46	RON 2.47	RON 2.42	RON 2.47	7,033
2026-03-23	RON 2.47	RON 2.47	RON 2.42	RON 2.47	8,033
2026-03-20	RON 2.47	RON 2.47	RON 2.47	RON 2.47	66
2026-03-19	RON 2.42	RON 2.48	RON 2.42	RON 2.47	17,542
2026-03-18	RON 2.48	RON 2.48	RON 2.45	RON 2.45	138
2026-03-17	RON 2.46	RON 2.49	RON 2.46	RON 2.49	4,370
2026-03-16	RON 2.44	RON 2.46	RON 2.44	RON 2.46	13,423
2026-03-13	RON 2.45	RON 2.46	RON 2.44	RON 2.44	23,338
2026-03-12	RON 2.45	RON 2.47	RON 2.43	RON 2.47	3,263
2026-03-11	RON 2.47	RON 2.47	RON 2.44	RON 2.44	3,000
2026-03-10	RON 2.45	RON 2.47	RON 2.45	RON 2.46	4,529
2026-03-09	RON 2.46	RON 2.46	RON 2.44	RON 2.45	11,029
2026-03-06	RON 2.50	RON 2.50	RON 2.46	RON 2.49	1,689
2026-03-05	RON 2.48	RON 2.50	RON 2.48	RON 2.50	793
2026-03-04	RON 2.51	RON 2.51	RON 2.45	RON 2.48	5,490
2026-03-03	RON 2.52	RON 2.53	RON 2.44	RON 2.51	21,901
2026-03-02	RON 2.57	RON 2.57	RON 2.47	RON 2.52	16,359
2026-02-27	RON 2.53	RON 2.57	RON 2.49	RON 2.57	27,330
2026-02-26	RON 2.54	RON 2.54	RON 2.50	RON 2.50	5,185
2026-02-25	RON 2.50	RON 2.55	RON 2.50	RON 2.54	20,397
2026-02-24	RON 2.48	RON 2.51	RON 2.48	RON 2.50	7,414
2026-02-23	RON 2.48	RON 2.51	RON 2.45	RON 2.51	26,729
2026-02-20	RON 2.45	RON 2.49	RON 2.42	RON 2.48	25,738
2026-02-19	RON 2.44	RON 2.46	RON 2.40	RON 2.45	26,966
2026-02-18	RON 2.43	RON 2.45	RON 2.40	RON 2.40	33,930
2026-02-17	RON 2.40	RON 2.45	RON 2.40	RON 2.45	7,766
2026-02-16	RON 2.43	RON 2.43	RON 2.39	RON 2.40	9,666
2026-02-13	RON 2.41	RON 2.44	RON 2.37	RON 2.40	36,300
2026-02-12	RON 2.46	RON 2.46	RON 2.39	RON 2.44	14,532
2026-02-11	RON 2.42	RON 2.47	RON 2.38	RON 2.46	33,060
2026-02-10	RON 2.42	RON 2.42	RON 2.38	RON 2.42	12,557
2026-02-09	RON 2.44	RON 2.44	RON 2.38	RON 2.39	1,451
2026-02-06	RON 2.44	RON 2.44	RON 2.38	RON 2.39	41,418
2026-02-05	RON 2.45	RON 2.45	RON 2.38	RON 2.44	13,076
2026-02-04	RON 2.45	RON 2.45	RON 2.40	RON 2.41	8,942
2026-02-03	RON 2.44	RON 2.45	RON 2.44	RON 2.45	1,139
2026-02-02	RON 2.45	RON 2.45	RON 2.40	RON 2.40	2,016
2026-01-30	RON 2.45	RON 2.47	RON 2.44	RON 2.44	12,444
2026-01-29	RON 2.47	RON 2.48	RON 2.45	RON 2.45	12,450
2026-01-28	RON 2.46	RON 2.47	RON 2.45	RON 2.47	16,631
2026-01-27	RON 2.41	RON 2.46	RON 2.41	RON 2.46	29,915
2026-01-26	RON 2.37	RON 2.40	RON 2.36	RON 2.40	18,369
2026-01-23	RON 2.36	RON 2.38	RON 2.36	RON 2.37	8,793
2026-01-22	RON 2.36	RON 2.37	RON 2.35	RON 2.37	5,647
2026-01-21	RON 2.36	RON 2.36	RON 2.35	RON 2.35	2,941
2026-01-20	RON 2.36	RON 2.37	RON 2.36	RON 2.36	3,503
2026-01-19	RON 2.36	RON 2.36	RON 2.34	RON 2.36	15,816
2026-01-16	RON 2.33	RON 2.36	RON 2.33	RON 2.36	21,992
2026-01-15	RON 2.35	RON 2.36	RON 2.30	RON 2.36	60,986
2026-01-14	RON 2.36	RON 2.38	RON 2.35	RON 2.36	27,498
2026-01-13	RON 2.38	RON 2.38	RON 2.35	RON 2.37	4,401
2026-01-12	RON 2.34	RON 2.38	RON 2.33	RON 2.38	27,871
2026-01-09	RON 2.35	RON 2.37	RON 2.33	RON 2.34	13,269
2026-01-08	RON 2.36	RON 2.37	RON 2.32	RON 2.37	29,577
2026-01-05	RON 2.36	RON 2.37	RON 2.34	RON 2.36	11,051
2025-12-30	RON 2.32	RON 2.36	RON 2.32	RON 2.35	7,909
2025-12-29	RON 2.32	RON 2.34	RON 2.32	RON 2.34	19,510
2025-12-23	RON 2.31	RON 2.37	RON 2.31	RON 2.37	20,291
2025-12-22	RON 2.35	RON 2.35	RON 2.30	RON 2.30	10,637
2025-12-19	RON 2.37	RON 2.37	RON 2.30	RON 2.34	28,969
2025-12-18	RON 2.37	RON 2.37	RON 2.32	RON 2.36	1,107
2025-12-17	RON 2.36	RON 2.37	RON 2.32	RON 2.36	18,860
2025-12-16	RON 2.39	RON 2.39	RON 2.31	RON 2.37	27,955
2025-12-15	RON 2.38	RON 2.39	RON 2.33	RON 2.39	17,148
2025-12-12	RON 2.39	RON 2.39	RON 2.32	RON 2.38	31,573
2025-12-11	RON 2.38	RON 2.39	RON 2.33	RON 2.33	40,032
2025-12-10	RON 2.40	RON 2.40	RON 2.38	RON 2.38	9,905
2025-12-09	RON 2.38	RON 2.40	RON 2.38	RON 2.40	9,022
2025-12-08	RON 2.38	RON 2.40	RON 2.38	RON 2.40	10,550
2025-12-05	RON 2.40	RON 2.40	RON 2.39	RON 2.39	6,729
2025-12-04	RON 2.39	RON 2.40	RON 2.39	RON 2.39	296
2025-12-03	RON 2.39	RON 2.40	RON 2.39	RON 2.39	1,579
2025-12-02	RON 2.40	RON 2.40	RON 2.39	RON 2.39	1,756
2025-11-28	RON 2.39	RON 2.39	RON 2.37	RON 2.39	1,462
2025-11-27	RON 2.40	RON 2.41	RON 2.40	RON 2.40	4,308
2025-11-26	RON 2.39	RON 2.40	RON 2.36	RON 2.40	11,685
2025-11-25	RON 2.40	RON 2.40	RON 2.36	RON 2.37	3,127
2025-11-24	RON 2.41	RON 2.42	RON 2.41	RON 2.41	6,129
2025-11-21	RON 2.38	RON 2.40	RON 2.35	RON 2.40	17,183
2025-11-20	RON 2.40	RON 2.40	RON 2.37	RON 2.40	16,553
2025-11-19	RON 2.39	RON 2.40	RON 2.39	RON 2.39	2,510
2025-11-18	RON 2.41	RON 2.41	RON 2.40	RON 2.40	2,116
2025-11-17	RON 2.40	RON 2.41	RON 2.39	RON 2.41	4,625
2025-11-14	RON 2.41	RON 2.44	RON 2.37	RON 2.41	24,558
2025-11-13	RON 2.41	RON 2.41	RON 2.37	RON 2.41	5,454
2025-11-12	RON 2.41	RON 2.41	RON 2.36	RON 2.41	13,208
2025-11-11	RON 2.44	RON 2.44	RON 2.37	RON 2.41	4,717
2025-11-10	RON 2.35	RON 2.44	RON 2.35	RON 2.44	5,277
2025-11-07	RON 2.44	RON 2.44	RON 2.36	RON 2.44	11,630
2025-11-06	RON 2.45	RON 2.45	RON 2.35	RON 2.44	7,092
2025-11-05	RON 2.40	RON 2.46	RON 2.35	RON 2.46	16,190
2025-11-04	RON 2.40	RON 2.40	RON 2.36	RON 2.40	5,052
2025-11-03	RON 2.36	RON 2.40	RON 2.36	RON 2.38	1,419
2025-10-31	RON 2.40	RON 2.40	RON 2.28	RON 2.36	69,089
2025-10-30	RON 2.41	RON 2.42	RON 2.35	RON 2.40	39,021
2025-10-29	RON 2.46	RON 2.46	RON 2.41	RON 2.41	4,242
2025-10-28	RON 2.44	RON 2.46	RON 2.41	RON 2.46	8,850
2025-10-27	RON 2.46	RON 2.46	RON 2.42	RON 2.44	6,943
2025-10-24	RON 2.46	RON 2.46	RON 2.43	RON 2.46	1,572
2025-10-23	RON 2.48	RON 2.48	RON 2.46	RON 2.46	1,433
2025-10-22	RON 2.47	RON 2.51	RON 2.43	RON 2.49	6,283
2025-10-21	RON 2.44	RON 2.47	RON 2.42	RON 2.47	5,380
2025-10-20	RON 2.46	RON 2.46	RON 2.42	RON 2.44	256
2025-10-17	RON 2.46	RON 2.46	RON 2.42	RON 2.46	5,094
2025-10-16	RON 2.46	RON 2.46	RON 2.46	RON 2.46	499
2025-10-15	RON 2.43	RON 2.48	RON 2.43	RON 2.45	619
2025-10-14	RON 2.42	RON 2.47	RON 2.42	RON 2.47	3,642
2025-10-13	RON 2.42	RON 2.46	RON 2.42	RON 2.46	917
2025-10-10	RON 2.45	RON 2.46	RON 2.42	RON 2.45	7,544
2025-10-09	RON 2.43	RON 2.45	RON 2.42	RON 2.42	2,178