Prodvinalco SA (BVB:VAC)
Romania
· Delayed Price · Currency is RON 7.30
+0.33 (4.78%)
At close: Dec 4, 2025
Prodvinalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | -1.35% | 1,147 |
| Dec 3, 2025 | 7.10 | 7.40 | 7.05 | 7.40 | 6.97 | - | 484 |
| Nov 27, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 6.97 | 0.68% | 1,016 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | - | 561 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | - | 306 |
| Nov 21, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 6.92 | 1.38% | 97 |
| Nov 19, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 6.83 | 0.69% | 428 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.78 | 0.70% | 2 |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | 2.14% | 18 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | -1.41% | 52 |
| Nov 11, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 6.68 | 8.40% | 196 |
| Nov 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.17 | -8.39% | 140 |
| Nov 5, 2025 | 6.35 | 7.15 | 6.35 | 7.15 | 6.73 | -0.69% | 605 |
| Nov 3, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.78 | - | 504 |
| Oct 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.78 | 2.86% | 3 |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | - | 55 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | - | 145 |
| Oct 20, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.59 | -1.41% | 140 |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.68 | -3.40% | 60 |
| Oct 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | - | 100 |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | - | 87 |
| Oct 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | 12.21% | 400 |
| Oct 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.17 | 2.34% | 18 |
| Oct 3, 2025 | 7.30 | 7.30 | 6.40 | 6.40 | 6.03 | -12.93% | 297 |
| Oct 2, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 6.92 | 7.30% | 60 |
| Oct 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.45 | - | 1 |
| Sep 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.45 | -4.86% | 38 |
| Sep 29, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 6.78 | - | 66 |
| Sep 26, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 6.78 | 0.70% | 123 |
| Sep 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 14 |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 60 |
| Sep 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 10 |
| Sep 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 14 |
| Sep 9, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 6.73 | 2.14% | 67 |
| Sep 8, 2025 | 6.90 | 7.00 | 6.25 | 7.00 | 6.59 | -2.10% | 515 |
| Aug 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 2 |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 3 |
| Aug 22, 2025 | 6.50 | 7.15 | 6.50 | 7.15 | 6.73 | -0.69% | 25 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.78 | - | 16 |
| Aug 19, 2025 | 7.25 | 7.25 | 6.75 | 7.20 | 6.78 | - | 294 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.78 | - | 25 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.78 | 0.70% | 2 |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 15 |
| Aug 8, 2025 | 7.20 | 7.20 | 6.90 | 7.15 | 6.73 | 7.52% | 143 |
| Aug 5, 2025 | 6.70 | 7.25 | 6.65 | 6.65 | 6.26 | -3.62% | 231 |
| Aug 4, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.50 | -6.76% | 63 |
| Aug 1, 2025 | 6.75 | 7.40 | 6.70 | 7.40 | 6.97 | - | 152 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 6.97 | - | 8 |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 6.97 | -0.67% | 20 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.01 | - | 20 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.01 | 3.47% | 102 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.78 | -0.69% | 200 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 6.83 | 1.40% | 118 |
| Jul 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 21 |
| Jul 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | - | 75 |
| Jul 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.73 | 1.42% | 4 |
| Jul 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.64 | - | 2 |
| Jul 10, 2025 | 6.45 | 7.05 | 6.40 | 7.05 | 6.64 | 2.17% | 142 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.50 | -1.43% | 300 |
| Jun 30, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.59 | 0.72% | 2,256 |
| Jun 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.54 | 0.72% | 70 |
| Jun 26, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.50 | 8.66% | 86 |
| Jun 19, 2025 | 6.85 | 6.85 | 6.35 | 6.35 | 5.98 | 0.79% | 103 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.30 | 6.30 | 5.93 | -3.08% | 175 |
| Jun 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.12 | 4.00% | 54 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.25 | 6.25 | 5.88 | -6.02% | 89 |