S.C. Visual Fan S.A. (BVB:ALW)
Romania
· Delayed Price · Currency is RON 21.90
0.00 (0.00%)
At close: Mar 5, 2026
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.90 | 21.90 | 21.60 | 21.90 | 21.90 | - | 129 |
| Mar 4, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 224 |
| Mar 3, 2026 | 22.40 | 22.40 | 21.70 | 22.00 | 22.00 | -1.35% | 1,715 |
| Mar 2, 2026 | 21.60 | 22.30 | 20.50 | 22.30 | 22.30 | 0.90% | 2,321 |
| Feb 27, 2026 | 21.10 | 22.50 | 21.10 | 22.10 | 22.10 | - | 776 |
| Feb 26, 2026 | 22.00 | 22.60 | 21.10 | 22.10 | 22.10 | -2.21% | 1,796 |
| Feb 25, 2026 | 22.60 | 22.60 | 21.80 | 22.60 | 22.60 | - | 563 |
| Feb 24, 2026 | 22.70 | 22.80 | 21.80 | 22.60 | 22.60 | -1.31% | 2,945 |
| Feb 23, 2026 | 22.80 | 22.90 | 22.00 | 22.90 | 22.90 | 0.44% | 1,151 |
| Feb 20, 2026 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | - | 118 |
| Feb 19, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 107 |
| Feb 18, 2026 | 22.60 | 22.80 | 22.00 | 22.70 | 22.70 | 0.44% | 2,915 |
| Feb 17, 2026 | 21.80 | 22.70 | 21.70 | 22.60 | 22.60 | 4.63% | 17,007 |
| Feb 16, 2026 | 21.20 | 21.80 | 21.20 | 21.60 | 21.60 | 2.37% | 6,217 |
| Feb 13, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 242 |
| Feb 12, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | - | 114 |
| Feb 11, 2026 | 21.40 | 21.50 | 21.00 | 21.50 | 21.50 | 0.47% | 1,171 |
| Feb 10, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | 101 |
| Feb 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 19 |
| Feb 6, 2026 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 458 |
| Feb 5, 2026 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 615 |
| Feb 4, 2026 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 360 |
| Feb 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 119 |
| Feb 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 116 |
| Jan 30, 2026 | 21.20 | 21.50 | 21.10 | 21.50 | 21.50 | - | 69 |
| Jan 29, 2026 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 2.38% | 382 |
| Jan 28, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 239 |
| Jan 27, 2026 | 21.10 | 21.60 | 20.80 | 21.50 | 21.50 | -0.46% | 972 |
| Jan 26, 2026 | 21.80 | 21.80 | 20.60 | 21.60 | 21.60 | -0.92% | 204 |
| Jan 23, 2026 | 20.50 | 21.80 | 20.50 | 21.80 | 21.80 | 6.86% | 1,769 |
| Jan 22, 2026 | 20.30 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 2,968 |
| Jan 21, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 52 |
| Jan 20, 2026 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 678 |
| Jan 19, 2026 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | -0.49% | 2,530 |
| Jan 16, 2026 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 0.49% | 3,155 |
| Jan 15, 2026 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 1,440 |
| Jan 14, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.49% | 124 |
| Jan 13, 2026 | 20.20 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 3,187 |
| Jan 12, 2026 | 20.30 | 21.20 | 20.30 | 20.40 | 20.40 | 2.00% | 1,681 |
| Jan 9, 2026 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | - | 1,169 |
| Jan 8, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | - | 995 |
| Jan 5, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 2,599 |
| Dec 30, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | - | 418 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | 31 |
| Dec 23, 2025 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.00% | 330 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 13 |
| Dec 19, 2025 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | 0.50% | 162 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 310 |
| Dec 17, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 438 |
| Dec 16, 2025 | 20.10 | 20.10 | 19.75 | 19.90 | 19.90 | 0.51% | 392 |
| Dec 15, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.49% | 2,615 |
| Dec 12, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 49 |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 383 |
| Dec 10, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -0.99% | 252 |
| Dec 9, 2025 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | - | 111 |
| Dec 8, 2025 | 20.20 | 20.20 | 19.95 | 20.20 | 20.20 | - | 117 |
| 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 |