S.C. Avicola Slobozia S.A. (BVB:AVSL)
Romania · Delayed Price · Currency is RON 42.80
+0.20 (0.47%)
At close: Sep 22, 2026
S.C. Avicola Slobozia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33.20 | 42.80 | 33.20 | 42.80 | 42.80 | 0.47% | 23 |
| Sep 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 25.29% | 18 |
| Sep 16, 2026 | 39.60 | 39.60 | 34.00 | 34.00 | 34.00 | -27.04% | 65 |
| Sep 10, 2026 | 39.60 | 46.60 | 39.60 | 46.60 | 46.60 | -0.43% | 73 |
| Sep 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | 20 |
| Aug 24, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 0.42% | 30 |
| Aug 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1 |
| Aug 5, 2026 | 47.60 | 47.60 | 39.00 | 47.60 | 47.60 | - | 46 |
| Jul 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 6 |
| Jul 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 11 |
| Jul 22, 2026 | 39.00 | 47.60 | 39.00 | 47.60 | 47.60 | - | 3 |
| Jul 21, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1 |
| Jul 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 21 |
| Jul 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 20 |
| Jul 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 16 |
| Jul 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 11 |
| Jul 7, 2026 | 37.00 | 47.80 | 37.00 | 47.80 | 47.80 | - | 11 |
| Jul 6, 2026 | 36.60 | 47.80 | 36.60 | 47.80 | 47.80 | 3.91% | 16 |
| Jul 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 9 |
| Jun 30, 2026 | 46.00 | 46.80 | 46.00 | 46.00 | 46.00 | 0.44% | 25 |
| Jun 18, 2026 | 37.00 | 45.80 | 37.00 | 45.80 | 45.80 | -2.14% | 4 |
| Jun 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 20 |
| May 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 15 |
| May 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 30.00% | 45 |
| May 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3 |
| May 14, 2026 | 37.00 | 49.00 | 36.00 | 36.00 | 36.00 | -25.00% | 26 |
| May 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 15 |
| May 12, 2026 | 43.00 | 49.00 | 35.00 | 49.00 | 49.00 | 4.26% | 44 |
| May 11, 2026 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 7.80% | 18 |
| May 8, 2026 | 41.00 | 43.60 | 41.00 | 43.60 | 43.60 | 6.34% | 57 |
| Apr 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2 |
| Apr 23, 2026 | 29.00 | 41.00 | 29.00 | 41.00 | 41.00 | 9.04% | 24 |
| Apr 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 29.66% | 5 |
| Apr 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -29.27% | 3 |
| Apr 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.54% | 1 |
| Mar 31, 2026 | 30.60 | 39.60 | 30.60 | 39.60 | 39.60 | 29.41% | 4 |