S.C. Visual Fan S.A. (BVB:ALW)
Romania · Delayed Price · Currency is RON 25.00
+0.40 (1.63%)
At close: Jul 31, 2026
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | 1.63% | 1,011 |
| Jul 30, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | -1.60% | 3,405 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 25 |
| Jul 28, 2026 | 25.30 | 25.30 | 24.20 | 24.90 | 24.90 | -1.58% | 3,922 |
| Jul 27, 2026 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | 1.20% | 2,835 |
| Jul 24, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 894 |
| Jul 23, 2026 | 25.00 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | 930 |
| Jul 22, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -2.72% | 699 |
| Jul 21, 2026 | 25.60 | 25.70 | 25.10 | 25.70 | 25.70 | 0.39% | 604 |
| Jul 20, 2026 | 24.70 | 26.10 | 24.00 | 25.60 | 25.60 | 2.81% | 6,169 |
| Jul 17, 2026 | 26.50 | 26.50 | 24.10 | 24.90 | 24.90 | -7.43% | 11,193 |
| Jul 16, 2026 | 23.80 | 27.90 | 23.40 | 26.90 | 26.90 | 13.03% | 28,419 |
| Jul 15, 2026 | 22.80 | 23.80 | 22.70 | 23.80 | 23.80 | 2.59% | 1,806 |
| Jul 14, 2026 | 22.70 | 23.20 | 22.60 | 23.20 | 23.20 | - | 860 |
| Jul 13, 2026 | 23.40 | 23.60 | 20.50 | 23.20 | 23.20 | -0.85% | 11,179 |
| Jul 10, 2026 | 23.40 | 23.50 | 22.90 | 23.40 | 23.40 | 2.63% | 4,892 |
| Jul 9, 2026 | 22.20 | 22.80 | 22.10 | 22.80 | 22.80 | 2.70% | 2,404 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -0.89% | 1,782 |
| Jul 7, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -0.44% | 1,642 |
| Jul 6, 2026 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | -2.17% | 897 |
| Jul 3, 2026 | 23.00 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | 2,032 |
| Jul 2, 2026 | 22.80 | 23.10 | 22.40 | 22.40 | 22.40 | -1.75% | 1,341 |
| Jul 1, 2026 | 23.00 | 23.00 | 22.10 | 22.80 | 22.80 | -0.87% | 5,066 |
| Jun 30, 2026 | 22.90 | 23.00 | 22.40 | 23.00 | 23.00 | 0.44% | 2,824 |
| Jun 29, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | -0.43% | 1,234 |
| Jun 26, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | -0.86% | 1,851 |
| Jun 25, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 2.65% | 43 |
| Jun 24, 2026 | 23.00 | 23.20 | 22.50 | 22.60 | 22.60 | -1.74% | 243 |
| Jun 23, 2026 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | - | 842 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | - | 59 |
| Jun 19, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 420 |
| Jun 18, 2026 | 23.40 | 23.40 | 22.50 | 22.50 | 22.50 | -0.44% | 999 |
| Jun 17, 2026 | 23.40 | 23.40 | 22.40 | 22.60 | 22.60 | -3.42% | 1,911 |
| Jun 16, 2026 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | 1.30% | 384 |
| Jun 15, 2026 | 23.40 | 23.50 | 23.00 | 23.10 | 23.10 | -0.86% | 654 |
| Jun 12, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 694 |
| Jun 11, 2026 | 23.00 | 23.00 | 22.40 | 23.00 | 23.00 | 2.22% | 2,722 |
| Jun 10, 2026 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | -2.17% | 645 |
| Jun 9, 2026 | 22.50 | 23.00 | 22.40 | 23.00 | 23.00 | 2.22% | 1,960 |
| Jun 8, 2026 | 22.80 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 2,804 |
| Jun 5, 2026 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 120 |
| Jun 4, 2026 | 23.10 | 23.10 | 22.50 | 23.10 | 23.10 | - | 4,067 |
| Jun 3, 2026 | 23.10 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 5,854 |
| Jun 2, 2026 | 23.30 | 23.40 | 23.00 | 23.20 | 23.20 | -1.69% | 2,697 |
| 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 |