S.C. Vinalcool Arges S.A. (BVB:VIAG)
Romania · Delayed Price · Currency is RON 1.600
-0.280 (-14.89%)
At close: Jul 30, 2025
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -14.89% | 2,117 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 9 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 29.66% | 1 |
| Jul 15, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 2,550 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 400 |
| Jul 7, 2025 | 1.91 | 1.91 | 1.52 | 1.52 | 1.52 | -20.00% | 370 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 26.67% | 10 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 3 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 2,211 |
| Jun 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.81% | 213 |
| Jun 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 611 |
| Jun 3, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 140 |
| May 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 4 |
| May 20, 2025 | 2.38 | 2.38 | 1.64 | 1.64 | 1.64 | -10.87% | 70 |
| May 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 13.58% | 50 |
| May 7, 2025 | 2.10 | 2.10 | 1.62 | 1.62 | 1.62 | -26.36% | 150 |
| May 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 340 |
| May 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 650 |
| Apr 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 32 |
| Mar 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -26.67% | 1 |
| Mar 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.11% | 150 |
| Mar 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1 |
| Mar 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 26.17% | 3 |
| Mar 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -20.74% | 15 |
| Mar 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 29.81% | 20 |
| Feb 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -29.25% | 20 |
| Feb 25, 2025 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 8.89% | 356 |
| Feb 24, 2025 | 2.02 | 2.70 | 2.02 | 2.70 | 2.70 | 3.85% | 1,660 |
| Feb 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 20 |
| Feb 20, 2025 | 2.04 | 2.70 | 2.02 | 2.70 | 2.70 | -1.46% | 321 |
| Feb 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 9.60% | 2 |
| Feb 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 32 |
| Feb 5, 2025 | 2.48 | 2.50 | 2.38 | 2.50 | 2.50 | 16.82% | 301 |
| Feb 4, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -26.21% | 700 |
| Feb 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 913 |
| Jan 31, 2025 | 2.78 | 2.98 | 2.08 | 2.88 | 2.88 | 15.20% | 520 |
| Jan 30, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 25.00% | 480 |
| Jan 28, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -20.00% | 200 |
| Jan 20, 2025 | 2.50 | 2.50 | 2.00 | 2.50 | 2.50 | - | 182 |
| Jan 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 200 |