S.C. Visual Fan S.A. (BVB:ALW)
Romania
· Delayed Price · Currency is RON 20.10
+0.10 (0.50%)
At close: Apr 28, 2026
S.C. Visual Fan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 0.50% | 175 |
| Apr 27, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | -1.96% | 568 |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Apr 22, 2026 | 20.40 | 20.40 | 19.70 | 20.40 | 20.40 | - | 170 |
| Apr 21, 2026 | 19.90 | 20.40 | 19.85 | 20.40 | 20.40 | - | 229 |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 10 |
| Apr 17, 2026 | 20.50 | 20.60 | 19.90 | 19.90 | 19.90 | -3.86% | 2,651 |
| Apr 16, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | 10 |
| Apr 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 403 |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Apr 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 89 |
| Apr 8, 2026 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 987 |
| Apr 7, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 4 |
| Apr 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 3 |
| Apr 3, 2026 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | -0.49% | 71 |
| Apr 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 33 |
| Apr 1, 2026 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 44 |
| Mar 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 10 |
| Mar 30, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 1,070 |
| Mar 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 11 |
| Mar 25, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 0.49% | 931 |
| Mar 24, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -0.49% | 670 |
| Mar 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 50 |
| Mar 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 160 |
| Mar 19, 2026 | 20.00 | 20.50 | 19.85 | 20.50 | 20.50 | -1.44% | 316 |
| Mar 17, 2026 | 20.20 | 20.80 | 20.00 | 20.80 | 20.80 | 0.97% | 2,942 |
| Mar 16, 2026 | 20.40 | 20.80 | 20.00 | 20.60 | 20.60 | -1.44% | 2,051 |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 26 |
| Mar 12, 2026 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 1,279 |
| Mar 11, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | 18 |
| Mar 10, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | -0.95% | 85 |
| Mar 9, 2026 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | -2.33% | 365 |
| Mar 6, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | -1.83% | 262 |
| 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 | - | 106 |
| 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 |