Prodvinalco SA (BVB:VAC)
Romania · Delayed Price · Currency is RON 6.65
-0.05 (-0.75%)
At close: May 18, 2026
Prodvinalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | -0.75% | 191 |
| May 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 40 |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 58 |
| May 12, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | -2.22% | 1,492 |
| May 11, 2026 | 6.40 | 6.75 | 5.25 | 6.75 | 6.75 | 11.57% | 1,050 |
| May 8, 2026 | 6.95 | 6.95 | 6.05 | 6.05 | 6.05 | -8.33% | 1,001 |
| May 7, 2026 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | -5.04% | 496 |
| May 6, 2026 | 6.95 | 6.95 | 6.70 | 6.95 | 6.95 | -3.47% | 150 |
| May 5, 2026 | 7.15 | 7.20 | 6.80 | 7.20 | 7.20 | -0.69% | 217 |
| Apr 27, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 0.69% | 91 |
| Apr 23, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | -1.37% | 300 |
| Apr 22, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 5.80% | 221 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 137 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -5.48% | 282 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 19 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 1 |
| Apr 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 23 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | 144 |
| Apr 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 274 |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 40 |
| Mar 30, 2026 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 36 |
| Mar 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 141 |
| Mar 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 91 |
| Mar 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 137 |
| Mar 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 5 |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 186 |
| Mar 9, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -4.64% | 324 |
| Mar 5, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 2.03% | 971 |
| Mar 4, 2026 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | 7.25% | 269 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | 16 |
| Feb 27, 2026 | 7.25 | 7.25 | 7.00 | 7.15 | 7.15 | - | 889 |
| Feb 26, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 1,472 |
| Feb 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 423 |
| Feb 18, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 141 |
| Feb 17, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -6.62% | 141 |
| Feb 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 90 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | 9 |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 137 |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | - | 123 |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | 141 |
| Jan 28, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | - | 350 |
| Jan 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 30 |
| Jan 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 272 |
| Jan 19, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3.50% | 2 |
| Jan 16, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.72% | 18 |
| Jan 12, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | -0.68% | 182 |
| Jan 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 4.23% | 38 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 82 |
| Jan 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | 20 |