S.C. Vinalcool Arges S.A. (BVB:VIAG)
Romania · Delayed Price · Currency is RON 1.900
+0.220 (13.10%)
At close: Jan 22, 2026
S.C. Vinalcool Arges Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 928 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -11.58% | 10 |
| Jan 22, 2026 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 13.10% | 451 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -5.62% | 270 |
| Jan 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 150 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.53% | 22 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 70 |
| Dec 9, 2025 | 1.70 | 1.78 | 1.60 | 1.78 | 1.78 | -6.32% | 1,208 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 150 |
| Nov 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 50 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.51% | 131 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 21 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -11.05% | 150 |
| Oct 29, 2025 | 1.70 | 1.90 | 1.64 | 1.90 | 1.90 | 5.56% | 630 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 16.88% | 300 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.54 | 1.54 | 1.54 | -26.67% | 2,187 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 2 |
| Sep 30, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 5 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 98 |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 17.65% | 1 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 53 |
| Sep 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 4 |
| Sep 15, 2025 | 2.10 | 2.10 | 1.78 | 1.78 | 1.78 | -28.80% | 106 |
| Sep 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | 1 |
| Sep 10, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 24.26% | 29 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -29.58% | 20 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 12.15% | 1 |
| Aug 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 29.70% | 1 |
| Aug 19, 2025 | 1.87 | 2.24 | 1.65 | 1.65 | 1.65 | -11.76% | 2,353 |
| Aug 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 16.88% | 120 |