S.C. Visual Fan S.A. (BVB:ALW)
Romania · Delayed Price · Currency is RON 20.10
-0.30 (-1.47%)
At close: Nov 19, 2025
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 1.49% | 690 |
| Nov 19, 2025 | 20.40 | 20.50 | 20.00 | 20.10 | 20.10 | -1.47% | 2,464 |
| Nov 18, 2025 | 19.95 | 20.40 | 19.95 | 20.40 | 20.40 | - | 398 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.80 | 20.40 | 20.40 | - | 166 |
| Nov 14, 2025 | 20.40 | 20.50 | 20.00 | 20.40 | 20.40 | 0.49% | 1,725 |
| Nov 13, 2025 | 20.20 | 20.30 | 19.95 | 20.30 | 20.30 | 0.50% | 431 |
| Nov 12, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.98% | 70 |
| Nov 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 49 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 210 |
| Nov 7, 2025 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | - | 208 |
| Nov 6, 2025 | 20.40 | 20.70 | 19.55 | 20.40 | 20.40 | - | 1,960 |
| Nov 5, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.49% | 73 |
| Nov 4, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | - | 38 |
| Nov 3, 2025 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | -0.97% | 2,311 |
| Oct 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 34 |
| Oct 30, 2025 | 20.70 | 20.70 | 20.00 | 20.70 | 20.70 | - | 565 |
| Oct 29, 2025 | 20.70 | 20.70 | 20.00 | 20.70 | 20.70 | - | 952 |
| Oct 28, 2025 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | -0.48% | 256 |
| Oct 27, 2025 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | - | 360 |
| Oct 24, 2025 | 20.60 | 20.80 | 20.30 | 20.80 | 20.80 | -0.95% | 457 |
| Oct 23, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 2,086 |
| Oct 22, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 1,059 |
| Oct 21, 2025 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | -0.48% | 1,549 |
| Oct 20, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 654 |
| Oct 17, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 553 |
| Oct 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 623 |
| Oct 15, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.95% | 1,016 |
| Oct 14, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,604 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -4.11% | 2,458 |
| Oct 10, 2025 | 21.70 | 21.90 | 21.30 | 21.90 | 21.90 | 3.30% | 376 |
| Oct 9, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 221 |
| Oct 8, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 280 |
| Oct 7, 2025 | 21.60 | 21.60 | 21.10 | 21.60 | 21.60 | - | 237 |
| Oct 6, 2025 | 21.90 | 21.90 | 21.10 | 21.60 | 21.60 | -1.37% | 744 |
| Oct 3, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 832 |
| Oct 2, 2025 | 21.80 | 21.80 | 21.00 | 21.70 | 21.70 | -0.46% | 671 |
| Oct 1, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | 1,684 |
| Sep 30, 2025 | 21.50 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 1,936 |
| Sep 29, 2025 | 21.40 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 1,176 |
| Sep 26, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | 470 |
| Sep 25, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 1,277 |
| Sep 24, 2025 | 20.40 | 21.20 | 19.85 | 21.20 | 21.20 | 2.91% | 5,202 |
| Sep 23, 2025 | 20.30 | 20.60 | 19.80 | 20.60 | 20.60 | 1.48% | 2,097 |
| Sep 22, 2025 | 20.30 | 20.40 | 19.90 | 20.30 | 20.30 | -0.49% | 928 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | - | 136 |
| Sep 18, 2025 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 114 |
| Sep 17, 2025 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | 353 |
| Sep 16, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 1,429 |
| Sep 15, 2025 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | 1.00% | 514 |
| Sep 12, 2025 | 20.20 | 20.20 | 19.45 | 20.10 | 20.10 | -2.43% | 2,482 |