S.C. Visual Fan S.A. (BVB:ALW)
Romania
· Delayed Price · Currency is RON 20.20
-0.20 (-0.98%)
At close: Dec 5, 2025
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | -0.98% | 3,140 |
| Dec 4, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.49% | 90 |
| Dec 3, 2025 | 20.30 | 20.30 | 19.95 | 20.30 | 20.30 | - | 91 |
| Dec 2, 2025 | 20.40 | 20.40 | 19.95 | 20.30 | 20.30 | -1.46% | 526 |
| Nov 28, 2025 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | - | 737 |
| Nov 27, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 60 |
| Nov 26, 2025 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 782 |
| Nov 25, 2025 | 20.50 | 20.90 | 20.40 | 20.60 | 20.60 | 0.98% | 5,081 |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 190 |
| Nov 21, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | - | 445 |
| Nov 20, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 1.49% | 690 |
| Nov 19, 2025 | 20.40 | 20.50 | 20.00 | 20.10 | 20.10 | -1.47% | 2,464 |
| Nov 18, 2025 | 19.95 | 20.40 | 19.95 | 20.40 | 20.40 | - | 398 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.80 | 20.40 | 20.40 | - | 166 |
| Nov 14, 2025 | 20.40 | 20.50 | 20.00 | 20.40 | 20.40 | 0.49% | 1,725 |
| Nov 13, 2025 | 20.20 | 20.30 | 19.95 | 20.30 | 20.30 | 0.50% | 431 |
| Nov 12, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.98% | 70 |
| Nov 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 49 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 210 |
| Nov 7, 2025 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | - | 208 |
| Nov 6, 2025 | 20.40 | 20.70 | 19.55 | 20.40 | 20.40 | - | 1,960 |
| Nov 5, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.49% | 73 |
| Nov 4, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | - | 38 |
| Nov 3, 2025 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | -0.97% | 2,311 |
| Oct 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 34 |
| Oct 30, 2025 | 20.70 | 20.70 | 20.00 | 20.70 | 20.70 | - | 565 |
| Oct 29, 2025 | 20.70 | 20.70 | 20.00 | 20.70 | 20.70 | - | 952 |
| Oct 28, 2025 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | -0.48% | 256 |
| Oct 27, 2025 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | - | 360 |
| Oct 24, 2025 | 20.60 | 20.80 | 20.30 | 20.80 | 20.80 | -0.95% | 457 |
| Oct 23, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 2,086 |
| Oct 22, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 1,059 |
| Oct 21, 2025 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | -0.48% | 1,549 |
| Oct 20, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 654 |
| Oct 17, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 553 |
| Oct 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 623 |
| Oct 15, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.95% | 1,016 |
| Oct 14, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,604 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -4.11% | 2,458 |
| Oct 10, 2025 | 21.70 | 21.90 | 21.30 | 21.90 | 21.90 | 3.30% | 376 |
| Oct 9, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 221 |
| Oct 8, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 280 |
| Oct 7, 2025 | 21.60 | 21.60 | 21.10 | 21.60 | 21.60 | - | 237 |
| Oct 6, 2025 | 21.90 | 21.90 | 21.10 | 21.60 | 21.60 | -1.37% | 744 |
| Oct 3, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 832 |
| Oct 2, 2025 | 21.80 | 21.80 | 21.00 | 21.70 | 21.70 | -0.46% | 671 |
| Oct 1, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | 1,684 |
| Sep 30, 2025 | 21.50 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 1,936 |
| Sep 29, 2025 | 21.40 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 1,176 |
| Sep 26, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | 470 |
| Sep 25, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 1,277 |
| Sep 24, 2025 | 20.40 | 21.20 | 19.85 | 21.20 | 21.20 | 2.91% | 5,202 |
| Sep 23, 2025 | 20.30 | 20.60 | 19.80 | 20.60 | 20.60 | 1.48% | 2,097 |
| Sep 22, 2025 | 20.30 | 20.40 | 19.90 | 20.30 | 20.30 | -0.49% | 928 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | - | 136 |
| Sep 18, 2025 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 114 |
| Sep 17, 2025 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | 353 |
| Sep 16, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 1,429 |
| Sep 15, 2025 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | 1.00% | 514 |
| Sep 12, 2025 | 20.20 | 20.20 | 19.45 | 20.10 | 20.10 | -2.43% | 2,482 |
| Sep 11, 2025 | 20.70 | 20.70 | 20.20 | 20.60 | 20.60 | - | 553 |
| Sep 10, 2025 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | - | 508 |
| Sep 9, 2025 | 19.80 | 21.60 | 19.80 | 20.60 | 20.60 | 8.42% | 13,103 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 300 |
| Sep 5, 2025 | 18.25 | 18.75 | 18.25 | 18.50 | 18.50 | - | 227 |
| Sep 4, 2025 | 18.75 | 18.75 | 18.20 | 18.50 | 18.50 | -1.33% | 1,014 |
| Sep 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 50 |
| Sep 1, 2025 | 18.30 | 18.75 | 18.30 | 18.75 | 18.75 | 2.46% | 98 |
| Aug 29, 2025 | 18.30 | 18.30 | 18.05 | 18.30 | 18.30 | -2.66% | 131 |
| Aug 28, 2025 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | - | 62 |
| Aug 27, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 564 |
| Aug 26, 2025 | 18.80 | 18.80 | 18.15 | 18.50 | 18.50 | -1.60% | 617 |
| Aug 25, 2025 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 3.87% | 284 |
| Aug 22, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -2.69% | 505 |
| Aug 21, 2025 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | - | 968 |
| Aug 20, 2025 | 17.85 | 18.85 | 17.85 | 18.60 | 18.60 | -1.33% | 479 |
| Aug 19, 2025 | 19.00 | 19.00 | 17.80 | 18.85 | 18.85 | 4.14% | 411 |
| Aug 18, 2025 | 18.90 | 19.10 | 17.05 | 18.10 | 18.10 | -4.23% | 882 |
| Aug 14, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | -1.05% | 390 |
| Aug 13, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | 31 |
| Aug 12, 2025 | 19.55 | 19.55 | 18.90 | 19.10 | 19.10 | -2.05% | 1,643 |
| Aug 11, 2025 | 19.55 | 19.55 | 18.95 | 19.50 | 19.50 | -0.26% | 489 |
| Aug 8, 2025 | 19.55 | 19.55 | 19.25 | 19.55 | 19.55 | -0.26% | 1,182 |
| Aug 7, 2025 | 19.45 | 19.65 | 19.00 | 19.60 | 19.60 | 1.82% | 3,481 |
| Aug 6, 2025 | 18.90 | 19.35 | 18.90 | 19.25 | 19.25 | -0.77% | 3,046 |
| Aug 5, 2025 | 19.40 | 19.55 | 19.00 | 19.40 | 19.40 | - | 1,648 |
| Aug 4, 2025 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | 1.57% | 1,386 |
| Aug 1, 2025 | 19.65 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 1,809 |
| Jul 31, 2025 | 19.70 | 19.80 | 19.25 | 19.50 | 19.50 | - | 2,002 |
| Jul 30, 2025 | 19.20 | 19.80 | 19.15 | 19.50 | 19.50 | 1.83% | 5,417 |
| Jul 29, 2025 | 18.95 | 19.40 | 18.95 | 19.15 | 19.15 | 3.51% | 16,000 |
| Jul 28, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | -1.07% | 197 |
| Jul 25, 2025 | 18.40 | 18.70 | 18.00 | 18.70 | 18.70 | 3.31% | 1,050 |
| Jul 24, 2025 | 18.30 | 18.55 | 18.00 | 18.10 | 18.10 | -2.95% | 1,476 |
| Jul 23, 2025 | 17.80 | 18.75 | 17.80 | 18.65 | 18.65 | 2.47% | 720 |
| Jul 22, 2025 | 17.65 | 19.50 | 17.50 | 18.20 | 17.60 | 5.20% | 14,280 |
| Jul 21, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | 16.73 | -3.89% | 1,452 |
| Jul 18, 2025 | 17.80 | 18.00 | 17.10 | 18.00 | 17.41 | 1.12% | 2,125 |
| Jul 17, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.21 | 3.49% | 781 |
| Jul 16, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 16.63 | 1.78% | 743 |