S.C. Visual Fan S.A. (BVB:ALW)
Romania · Delayed Price · Currency is RON 23.60
+0.20 (0.85%)
At close: May 29, 2026
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | 5,320 |
| May 28, 2026 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.30% | 2,345 |
| May 27, 2026 | 22.80 | 23.30 | 22.80 | 23.10 | 23.10 | -0.86% | 495 |
| May 26, 2026 | 23.00 | 23.30 | 22.60 | 23.30 | 23.30 | 1.30% | 250 |
| May 25, 2026 | 23.00 | 23.50 | 22.80 | 23.00 | 23.00 | 1.32% | 4,060 |
| May 22, 2026 | 22.80 | 23.00 | 22.50 | 22.70 | 22.70 | 1.79% | 3,869 |
| May 21, 2026 | 21.70 | 23.10 | 21.70 | 22.30 | 22.30 | 10.40% | 39,971 |
| May 20, 2026 | 19.05 | 20.20 | 19.05 | 20.20 | 20.20 | 1.51% | 229 |
| May 19, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 0.51% | 185 |
| May 18, 2026 | 19.70 | 19.80 | 19.00 | 19.80 | 19.80 | 0.51% | 470 |
| May 15, 2026 | 19.60 | 19.70 | 19.00 | 19.70 | 19.70 | 1.03% | 891 |
| May 14, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - | 1,999 |
| May 13, 2026 | 19.15 | 19.70 | 19.00 | 19.50 | 19.50 | -1.52% | 1,157 |
| May 12, 2026 | 19.30 | 19.80 | 19.00 | 19.80 | 19.80 | - | 2,385 |
| May 11, 2026 | 19.40 | 19.80 | 19.30 | 19.80 | 19.80 | - | 785 |
| May 8, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.54% | 7 |
| May 7, 2026 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | -1.52% | 97 |
| May 5, 2026 | 19.10 | 19.80 | 19.00 | 19.80 | 19.80 | -0.50% | 1,893 |
| May 4, 2026 | 19.60 | 19.90 | 19.50 | 19.90 | 19.90 | - | 630 |
| Apr 30, 2026 | 19.55 | 20.00 | 19.55 | 19.90 | 19.90 | 1.53% | 127 |
| Apr 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.49% | 80 |
| Apr 28, 2026 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 0.50% | 145 |
| Apr 27, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | -1.96% | 568 |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 30 |
| Apr 22, 2026 | 20.40 | 20.40 | 19.70 | 20.40 | 20.40 | - | 170 |
| Apr 21, 2026 | 19.90 | 20.40 | 19.85 | 20.40 | 20.40 | - | 229 |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 10 |
| Apr 17, 2026 | 20.50 | 20.60 | 19.90 | 19.90 | 19.90 | -3.86% | 2,651 |
| Apr 16, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | 10 |
| Apr 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 403 |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Apr 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 89 |
| Apr 8, 2026 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 987 |
| Apr 7, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 4 |
| Apr 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 3 |
| Apr 3, 2026 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | -0.49% | 71 |
| Apr 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 33 |
| Apr 1, 2026 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 44 |
| Mar 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 10 |
| Mar 30, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 1,070 |
| Mar 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 11 |
| Mar 25, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 0.49% | 931 |
| Mar 24, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -0.49% | 670 |
| Mar 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 50 |
| Mar 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 160 |
| Mar 19, 2026 | 20.00 | 20.50 | 19.85 | 20.50 | 20.50 | -1.44% | 316 |
| Mar 17, 2026 | 20.20 | 20.80 | 20.00 | 20.80 | 20.80 | 0.97% | 2,942 |
| Mar 16, 2026 | 20.40 | 20.80 | 20.00 | 20.60 | 20.60 | -1.44% | 2,051 |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 26 |
| Mar 12, 2026 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 1,279 |