Skip to main content
Vifrana S.A. (BVB:BIOW)
Romania flag Romania · Delayed Price · Currency is RON
0.0725
-0.0045 (-5.84%)
At close: Mar 3, 2026

Vifrana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.070.080.070.070.07-5.84%8,817
Mar 2, 20260.080.080.080.080.08-10.47%33,924
Feb 27, 20260.090.090.080.090.09-2.27%440
Feb 26, 20260.090.090.090.090.0910.69%170
Feb 25, 20260.080.090.080.080.08-9.14%12,500
Feb 24, 20260.080.090.080.090.099.37%54,749
Feb 23, 20260.090.090.080.080.08-7.51%266,008
Feb 20, 20260.090.090.090.090.09-0.57%12,003
Feb 19, 20260.090.090.090.090.09-1.69%9,447
Feb 17, 20260.090.090.090.090.092.31%13,591
Feb 16, 20260.090.090.090.090.09-12,439
Feb 13, 20260.090.090.090.090.09-8.95%153
Feb 12, 20260.090.100.090.100.10-2.56%36,158
Feb 9, 20260.090.100.090.100.100.52%3,017
Feb 5, 20260.100.100.100.100.10-1.02%1,296
Feb 4, 20260.090.100.090.100.1010.11%26,950
Feb 3, 20260.090.090.090.090.09-85
Feb 2, 20260.090.090.090.090.09-1,208
Jan 30, 20260.090.090.090.090.09-1,257
Jan 29, 20260.090.090.090.090.094.09%1,500
Jan 27, 20260.090.090.090.090.09-3.93%220
Jan 26, 20260.080.090.080.090.090.56%11,103
Jan 22, 20260.090.090.080.090.095.36%53,087
Jan 21, 20260.080.080.080.080.080.60%70,600
Jan 20, 20260.080.080.080.080.08-1.76%3,045
Jan 19, 20260.090.090.080.090.091.80%7,890
Jan 16, 20260.090.090.080.080.08-1.76%902
Jan 13, 20260.080.090.080.090.090.59%46,469
Jan 12, 20260.080.090.080.080.08-1.74%1,044
Jan 8, 20260.090.090.090.090.09-3,481
Jan 5, 20260.080.090.080.090.092.38%9,833
Dec 30, 20250.080.090.080.080.08-839
Dec 29, 20250.080.090.080.080.08-2.33%29,750
Dec 23, 20250.080.090.080.090.092.99%1,368
Dec 22, 20250.090.090.080.080.08-1.18%53,194
Dec 19, 20250.090.090.080.080.08-1.74%20,770
Dec 18, 20250.090.090.090.090.093.61%954
Dec 17, 20250.090.090.080.080.08-2.92%270
Dec 15, 20250.090.090.090.090.090.59%6,000
Dec 12, 20250.090.090.090.090.09-1,120
Dec 10, 20250.080.090.080.090.093.03%1,515
Dec 9, 20250.080.080.080.080.08-4.07%51,717
Dec 8, 20250.080.090.080.090.098.86%16,761
Dec 5, 20250.080.090.080.080.08-7.06%10,651
Dec 2, 20250.080.090.080.090.091.19%16,000
Nov 27, 20250.080.080.080.080.08-172
Nov 26, 20250.080.080.080.080.08-0.59%369
Nov 25, 20250.080.080.080.080.0823.36%28,614
Nov 24, 20250.080.080.070.070.07-2.14%100,419
Nov 21, 20250.070.070.070.070.07-12.50%300
Nov 20, 20250.080.080.070.080.08-225
Nov 18, 20250.070.080.070.080.08-1.23%838
Nov 17, 20250.080.080.080.080.0815.71%176
Nov 14, 20250.080.080.070.070.07-4.11%200
Nov 13, 20250.070.070.070.070.075.80%16,293
Nov 12, 20250.070.090.070.070.07-2.82%81,835
Nov 11, 20250.070.070.070.070.07-666
Nov 10, 20250.070.070.070.070.07-303
Nov 4, 20250.060.070.060.070.07-3,742
Nov 3, 20250.070.070.070.070.07-7,244
Oct 31, 20250.070.070.070.070.0711.81%605
Oct 30, 20250.060.060.060.060.06-10.56%154
Oct 29, 20250.070.070.070.070.0711.81%123
Oct 28, 20250.070.070.060.060.06-6.62%1,448
Oct 27, 20250.070.070.070.070.077.09%17,847
Oct 24, 20250.060.070.060.060.061.60%3,871
Oct 23, 20250.070.070.060.060.06-35,053
Oct 22, 20250.060.060.060.060.06-0.79%9,000
Oct 21, 20250.060.060.060.060.06-11.89%1,598
Oct 20, 20250.060.070.060.070.0711.72%32,547
Oct 17, 20250.070.070.060.060.06-3.03%8,540
Oct 16, 20250.070.070.070.070.07-110
Oct 15, 20250.070.070.070.070.073.13%350
Oct 14, 20250.060.060.060.060.06-0.78%3
Oct 13, 20250.060.060.060.060.06-7.86%1,135
Oct 9, 20250.070.070.070.070.0712.00%25,000
Oct 8, 20250.070.070.060.060.064.17%209
Oct 7, 20250.070.070.060.060.06-13.04%110,000
Oct 6, 20250.070.070.070.070.07-4.17%81,000
Oct 3, 20250.070.070.070.070.07-24,635
Oct 2, 20250.070.070.070.070.07-365
Sep 30, 20250.070.070.070.070.073.60%27,994
Sep 29, 20250.070.070.070.070.07-1,338
Sep 26, 20250.070.070.070.070.07-1.42%4,375
Sep 25, 20250.070.070.070.070.07-3.42%142
Sep 19, 20250.070.070.070.070.07-29,500
Sep 18, 20250.070.070.070.070.07-141,300
Sep 17, 20250.070.070.070.070.073.55%10,001
Sep 15, 20250.070.070.070.070.07-4.73%6,655
Sep 12, 20250.070.070.070.070.075.71%4,365
Sep 11, 20250.070.070.070.070.07-6.04%10,077
Sep 10, 20250.070.070.070.070.076.43%18,427
Sep 9, 20250.070.070.070.070.07-6.67%17,000
Sep 8, 20250.070.080.070.080.08-3.23%53,100
Sep 5, 20250.080.080.070.080.080.65%22,466
Sep 4, 20250.080.080.080.080.084.05%2,000