Vrancart S.A. (BVB:VNC)
Romania · Delayed Price · Currency is RON 0.0928
0.00 (0.00%)
At close: Oct 30, 2025
Vrancart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.39% | 94,061 |
| Oct 30, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 4,841,781 |
| Oct 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.83% | 938,253 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.40% | 267,855 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 7,220 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.41% | 233,342 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.60% | 76,962 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | 15,327 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 10,695 |
| Oct 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,880 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.66% | 402,549 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.42% | 25,111 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.27% | 619,763 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.42% | 451,845 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.49% | 97,278 |
| Oct 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.12% | 1,038,053 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,000 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.42% | 27,899 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 64,650 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,250 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 15,877 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 22,978 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.28% | 57,981 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.82% | 2 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.74% | 4,400 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.34% | 8,523 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 51,785 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,010 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 40,000 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 19,990 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,312 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.08% | 3,510 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,500 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.58% | 8,510 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.46% | 24,400 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 11,525 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 24,155 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.18% | 14,944 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.23% | 59,500 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 6,335 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 9,631 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 5,081 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,251 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.29% | 8,232 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.18% | 43,398 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 430 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,150 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 29,941 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 46,131 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30 |