S.C. Avicola Slobozia S.A. (BVB:AVSL)
Romania · Delayed Price · Currency is RON 36.00
-12.00 (-25.00%)
At close: May 14, 2026
S.C. Avicola Slobozia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 33.80 | 33.80 | 30.60 | 30.60 | 30.60 | -28.84% | 109 |
| Mar 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 9 |
| Feb 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2 |
| Feb 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 80 |
| Feb 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 7 |
| Feb 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 6 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Feb 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.85% | 3 |
| Feb 3, 2026 | 35.00 | 46.80 | 35.00 | 46.80 | 46.80 | 30.00% | 16 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 15 |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 15 |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 2 |
| Jan 27, 2026 | 38.00 | 38.00 | 33.00 | 33.00 | 33.00 | -5.17% | 16 |
| Jan 26, 2026 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | 5.45% | 14 |
| Jan 23, 2026 | 26.80 | 33.00 | 26.80 | 33.00 | 33.00 | -13.16% | 213 |
| Jan 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Dec 11, 2025 | 34.00 | 38.00 | 33.00 | 38.00 | 38.00 | -2.56% | 140 |
| Dec 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -13.33% | 65 |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 42.54 | -2.17% | 5 |
| Dec 4, 2025 | 43.00 | 50.00 | 33.00 | 46.00 | 43.49 | - | 51 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.49 | 22.34% | 3 |
| Dec 2, 2025 | 29.00 | 37.60 | 29.00 | 37.60 | 35.54 | 29.66% | 93 |
| Nov 28, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 27.41 | -2.03% | 166 |
| Nov 25, 2025 | 26.60 | 29.60 | 26.60 | 29.60 | 27.98 | 11.28% | 96 |
| Nov 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.15 | - | 1 |
| Nov 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.15 | 6.40% | 3 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.63 | 0.81% | 29 |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.44 | -0.80% | 10 |
| Nov 14, 2025 | 25.00 | 25.00 | 21.00 | 25.00 | 23.63 | - | 50 |