S.C. Vinalcool Arges S.A. (BVB:VIAG)
Romania · Delayed Price · Currency is RON 2.200
+0.200 (10.00%)
At close: Sep 30, 2025
S.C. Vinalcool Arges Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |