S.C. Visual Fan S.A. (BVB:ALW)
Romania · Delayed Price · Currency is RON 25.90
-0.10 (-0.38%)
At close: Sep 11, 2026
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.90 | 25.90 | 24.90 | 25.90 | 25.90 | -0.38% | 3,764 |
| Sep 10, 2026 | 26.20 | 26.30 | 25.80 | 26.00 | 26.00 | - | 358 |
| Sep 9, 2026 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | -1.52% | 1,000 |
| Sep 8, 2026 | 26.40 | 26.40 | 26.00 | 26.40 | 26.40 | - | 216 |
| Sep 7, 2026 | 26.50 | 26.50 | 26.20 | 26.40 | 26.40 | 0.76% | 83 |
| Sep 4, 2026 | 26.70 | 26.80 | 25.10 | 26.20 | 26.20 | -1.87% | 10,358 |
| Sep 3, 2026 | 26.30 | 26.70 | 26.30 | 26.70 | 26.70 | 1.52% | 1,773 |
| Sep 2, 2026 | 26.10 | 26.40 | 26.10 | 26.30 | 26.30 | 0.77% | 258 |
| Sep 1, 2026 | 25.10 | 26.20 | 25.00 | 26.10 | 26.10 | 1.16% | 3,873 |
| Aug 31, 2026 | 26.10 | 26.10 | 24.70 | 25.80 | 25.80 | -3.37% | 3,993 |
| Aug 28, 2026 | 26.60 | 26.70 | 25.70 | 26.70 | 26.70 | -2.20% | 4,296 |
| Aug 27, 2026 | 27.00 | 27.30 | 26.60 | 27.30 | 27.30 | 0.37% | 5,197 |
| Aug 26, 2026 | 27.00 | 27.30 | 26.70 | 27.20 | 27.20 | 0.57% | 428 |
| Aug 25, 2026 | 26.60 | 27.70 | 26.60 | 27.50 | 27.05 | 3.38% | 9,030 |
| Aug 24, 2026 | 26.60 | 26.70 | 26.30 | 26.60 | 26.16 | - | 177 |
| Aug 21, 2026 | 26.70 | 26.70 | 26.40 | 26.60 | 26.16 | 1.53% | 2,004 |
| Aug 20, 2026 | 26.70 | 26.80 | 26.20 | 26.20 | 25.77 | - | 1,013 |
| Aug 19, 2026 | 26.60 | 26.80 | 26.20 | 26.20 | 25.77 | -1.50% | 1,271 |
| Aug 18, 2026 | 25.90 | 26.60 | 25.70 | 26.60 | 26.16 | 2.70% | 1,931 |
| Aug 17, 2026 | 25.40 | 26.40 | 25.40 | 25.90 | 25.47 | 2.78% | 1,190 |
| Aug 14, 2026 | 25.70 | 25.70 | 25.00 | 25.20 | 24.78 | -1.95% | 776 |
| Aug 13, 2026 | 24.90 | 26.00 | 24.90 | 25.70 | 25.27 | 2.80% | 6,191 |
| Aug 12, 2026 | 24.70 | 25.20 | 24.70 | 25.00 | 24.59 | 0.40% | 1,496 |
| Aug 11, 2026 | 24.90 | 24.90 | 24.60 | 24.90 | 24.49 | - | 996 |
| Aug 10, 2026 | 24.90 | 25.10 | 24.60 | 24.90 | 24.49 | -0.40% | 1,281 |
| Aug 7, 2026 | 25.10 | 25.10 | 24.60 | 25.00 | 24.59 | -0.40% | 189 |
| Aug 6, 2026 | 24.70 | 25.10 | 24.20 | 25.10 | 24.68 | 1.62% | 1,716 |
| Aug 5, 2026 | 24.70 | 25.10 | 24.60 | 24.70 | 24.29 | -0.40% | 1,611 |
| Aug 4, 2026 | 25.10 | 25.10 | 24.80 | 24.80 | 24.39 | -0.80% | 724 |
| Aug 3, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.59 | - | 446 |
| Jul 31, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 24.59 | 1.63% | 1,011 |
| Jul 30, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.19 | -1.60% | 3,405 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 0.40% | 25 |
| Jul 28, 2026 | 25.30 | 25.30 | 24.20 | 24.90 | 24.49 | -1.58% | 3,922 |
| Jul 27, 2026 | 25.30 | 25.30 | 25.00 | 25.30 | 24.88 | 1.20% | 2,835 |
| Jul 24, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 24.59 | -1.96% | 894 |
| Jul 23, 2026 | 25.00 | 25.50 | 24.90 | 25.50 | 25.08 | 2.00% | 930 |
| Jul 22, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 24.59 | -2.72% | 699 |
| Jul 21, 2026 | 25.60 | 25.70 | 25.10 | 25.70 | 25.27 | 0.39% | 604 |
| Jul 20, 2026 | 24.70 | 26.10 | 24.00 | 25.60 | 25.18 | 2.81% | 6,169 |
| Jul 17, 2026 | 26.50 | 26.50 | 24.10 | 24.90 | 24.49 | -7.43% | 11,193 |
| Jul 16, 2026 | 23.80 | 27.90 | 23.40 | 26.90 | 26.45 | 13.03% | 28,419 |
| Jul 15, 2026 | 22.80 | 23.80 | 22.70 | 23.80 | 23.41 | 2.59% | 1,806 |
| Jul 14, 2026 | 22.70 | 23.20 | 22.60 | 23.20 | 22.82 | - | 860 |
| Jul 13, 2026 | 23.40 | 23.60 | 20.50 | 23.20 | 22.82 | -0.85% | 11,179 |
| Jul 10, 2026 | 23.40 | 23.50 | 22.90 | 23.40 | 23.01 | 2.63% | 4,892 |
| Jul 9, 2026 | 22.20 | 22.80 | 22.10 | 22.80 | 22.42 | 2.70% | 2,404 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 21.83 | -0.89% | 1,782 |
| Jul 7, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.03 | -0.44% | 1,642 |
| Jul 6, 2026 | 23.00 | 23.10 | 22.50 | 22.50 | 22.13 | -2.17% | 897 |