Skip to main content
Vifrana S.A. (BVB:BIOW)
Romania flag Romania · Delayed Price · Currency is RON
0.0790
-0.0060 (-7.06%)
At close: Dec 5, 2025

Vifrana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20250.070.070.070.070.07-4.52%2,260
Aug 29, 20250.080.080.080.080.083.33%1
Aug 28, 20250.080.080.080.080.08-3.23%890
Aug 27, 20250.080.080.080.080.084.03%212
Aug 26, 20250.080.080.070.070.07-3.87%178
Aug 25, 20250.080.080.080.080.084.73%3,050
Aug 21, 20250.080.080.070.070.070.68%782
Aug 19, 20250.070.080.070.070.07-5.16%342
Aug 14, 20250.080.080.080.080.08-12,464
Aug 13, 20250.070.080.070.080.081.31%21,500
Aug 12, 20250.080.080.080.080.084.79%2,800
Aug 11, 20250.080.080.070.070.07-6.41%23,544
Aug 8, 20250.080.080.080.080.088.33%3,869
Aug 7, 20250.070.080.070.070.07-951
Aug 6, 20250.070.070.070.070.07-7.10%1,000
Aug 5, 20250.080.080.080.080.08-153
Aug 4, 20250.070.080.070.080.08-2.52%35,000
Jul 31, 20250.070.080.070.080.08-0.63%8,020
Jul 30, 20250.080.090.070.080.0810.34%35,408
Jul 29, 20250.070.070.070.070.07-0.68%38,283
Jul 28, 20250.070.070.070.070.07-70,000
Jul 25, 20250.070.070.070.070.071.39%50,998
Jul 24, 20250.070.070.070.070.07-2,420
Jul 23, 20250.070.070.070.070.07-0.69%42,005
Jul 22, 20250.070.070.070.070.073.57%290
Jul 21, 20250.070.070.070.070.070.72%1,595
Jul 18, 20250.080.080.070.070.07-7.33%476
Jul 17, 20250.080.080.080.080.08-543
Jul 16, 20250.070.080.070.080.08-3.23%14,018
Jul 14, 20250.070.080.070.080.088.39%34,000
Jul 11, 20250.070.080.070.070.07-47,170
Jul 10, 20250.070.080.070.070.07-9.49%17,105
Jul 8, 20250.080.080.080.080.081.28%800
Jul 7, 20250.080.080.080.080.086.12%5,548
Jul 4, 20250.080.080.070.070.07-5.77%22,992
Jul 3, 20250.080.080.080.080.081.30%13,520
Jul 2, 20250.080.080.080.080.08-1.91%581
Jul 1, 20250.080.080.080.080.08-3.09%62,312
Jun 30, 20250.080.080.080.080.083.85%1,702
Jun 26, 20250.080.080.080.080.08-6.59%725
Jun 25, 20250.080.080.080.080.08-200
Jun 24, 20250.080.080.080.080.08-1.76%12,112
Jun 23, 20250.090.090.080.090.09-7.10%20,390
Jun 20, 20250.080.090.080.090.096.40%12,270
Jun 19, 20250.090.090.090.090.09-2.82%33,413
Jun 18, 20250.070.090.070.090.0921.23%38,232
Jun 17, 20250.070.070.070.070.07-11,227