Vinalcool Arges S.A. (BVB:VIAG)
Romania · Delayed Price · Currency is RON 1.400
-0.390 (-21.79%)
At close: Sep 16, 2026
Vinalcool Arges Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -21.79% | 104 |
| Sep 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1 |
| Sep 14, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | -0.56% | 350 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 18.42% | 3 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -15.56% | 101 |
| Aug 25, 2026 | 1.52 | 1.80 | 1.52 | 1.80 | 1.80 | 18.42% | 400 |
| Aug 18, 2026 | 1.77 | 1.80 | 1.52 | 1.52 | 1.52 | 0.66% | 401 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -16.11% | 44 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Jul 23, 2026 | 1.50 | 1.80 | 1.50 | 1.80 | 1.80 | - | 143 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 23.29% | 51 |
| Jul 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 5 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -19.78% | 20 |
| Jun 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 4 |
| Jun 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1 |
| Jun 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 25.52% | 100 |
| Jun 8, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 2,305 |
| May 29, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 267 |
| May 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 150 |
| May 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -22.75% | 50 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 29.45% | 18 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.32% | 150 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -18.69% | 133 |
| Apr 20, 2026 | 1.62 | 1.98 | 1.61 | 1.98 | 1.98 | 22.98% | 255 |