Skip to main content
Vrancart S.A. (BVB:VNC)
Romania flag Romania · Delayed Price · Currency is RON
0.0938
+0.0006 (0.64%)
At close: Dec 4, 2025

Vrancart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.100.090.090.090.64%26,085
Dec 3, 20250.090.100.090.090.09-3.92%73,045
Dec 2, 20250.100.100.090.100.102.11%29,502
Nov 28, 20250.090.100.090.100.100.64%69,116
Nov 27, 20250.100.100.090.090.09-2.48%51,855
Nov 26, 20250.090.100.090.100.102.54%28,292
Nov 25, 20250.100.100.090.090.092.61%149,110
Nov 24, 20250.090.100.090.090.09-4.76%68,550
Nov 21, 20250.090.100.090.100.102.99%11,022
Nov 20, 20250.090.100.090.090.09-80,204
Nov 19, 20250.090.100.090.090.09-64,651
Nov 18, 20250.100.100.090.090.09-3.89%153,669
Nov 17, 20250.100.100.100.100.10-116,957
Nov 14, 20250.100.100.090.100.102.09%83,086
Nov 13, 20250.100.100.100.100.10-2.05%4,725
Nov 12, 20250.100.100.100.100.10-0.20%88,409
Nov 11, 20250.100.100.100.100.100.20%14,365
Nov 10, 20250.100.100.100.100.102.52%490
Nov 7, 20250.100.100.100.100.10-1.86%48,716
Nov 6, 20250.100.100.100.100.10-37,547
Nov 5, 20250.100.100.100.100.102.11%701
Nov 4, 20250.090.100.090.100.10-2.06%20,932
Nov 3, 20250.100.100.100.100.10-0.82%23,645
Oct 31, 20250.100.100.100.100.105.39%94,061
Oct 30, 20250.090.100.090.090.09-4,841,781
Oct 29, 20250.090.100.090.090.09-6.83%938,253
Oct 28, 20250.100.100.090.100.10-0.40%267,855
Oct 27, 20250.100.100.100.100.102.04%7,220
Oct 24, 20250.100.100.100.100.10-1.41%233,342
Oct 23, 20250.100.100.100.100.10-0.60%76,962
Oct 22, 20250.100.100.100.100.100.20%15,327
Oct 21, 20250.100.100.100.100.10-0.20%10,695
Oct 20, 20250.100.100.100.100.10-5,880
Oct 17, 20250.100.100.100.100.10-5.66%402,549
Oct 16, 20250.100.110.100.110.112.42%25,111
Oct 15, 20250.100.100.100.100.10-3.27%619,763
Oct 14, 20250.100.110.100.110.115.42%451,845
Oct 13, 20250.100.100.100.100.10-0.49%97,278
Oct 10, 20250.100.110.100.100.10-5.12%1,038,053
Oct 9, 20250.100.110.100.110.11-11,000
Oct 8, 20250.110.110.100.110.111.42%27,899
Oct 7, 20250.110.110.110.110.11-1.85%64,650
Oct 6, 20250.110.110.110.110.11-6,250
Oct 3, 20250.110.110.110.110.111.89%15,877
Oct 2, 20250.110.110.110.110.11-0.93%22,978
Oct 1, 20250.110.110.110.110.11-2.28%57,981
Sep 30, 20250.110.110.110.110.112.82%2
Sep 29, 20250.110.110.110.110.11-2.74%4,400
Sep 26, 20250.110.110.110.110.112.34%8,523
Sep 25, 20250.110.110.110.110.11-2.73%51,785
Sep 24, 20250.110.110.110.110.11-1,010
Sep 23, 20250.110.110.110.110.110.92%40,000
Sep 22, 20250.110.110.110.110.11-0.91%19,990
Sep 19, 20250.110.110.110.110.11-3,312
Sep 18, 20250.110.110.110.110.11-3.08%3,510
Sep 17, 20250.110.110.110.110.11-7,500
Sep 15, 20250.110.110.110.110.115.58%8,510
Sep 12, 20250.120.120.110.110.11-0.46%24,400
Sep 11, 20250.110.110.110.110.11-2.70%11,525
Sep 10, 20250.110.110.110.110.11-0.89%24,155
Sep 9, 20250.120.120.110.110.11-2.18%14,944
Sep 8, 20250.110.110.110.110.112.23%59,500
Sep 5, 20250.110.110.110.110.110.90%6,335
Sep 4, 20250.110.110.110.110.111.83%9,631
Sep 3, 20250.110.110.110.110.11-0.91%5,081
Sep 2, 20250.110.110.110.110.11-16,251
Sep 1, 20250.110.110.110.110.113.29%8,232
Aug 29, 20250.110.110.110.110.11-3.18%43,398
Aug 28, 20250.110.110.110.110.11-430
Aug 27, 20250.110.110.110.110.11-7,150
Aug 26, 20250.110.110.110.110.11-2.65%29,941
Aug 25, 20250.110.110.110.110.11-46,131
Aug 22, 20250.110.110.110.110.11-30
Aug 21, 20250.110.110.110.110.112.73%31,229
Aug 20, 20250.110.110.110.110.11-3.93%2,625
Aug 19, 20250.110.120.110.110.112.69%106,164
Aug 18, 20250.110.110.100.110.11-5.51%230,397
Aug 14, 20250.120.120.120.120.121.29%4,381
Aug 13, 20250.120.120.120.120.12-2.10%6,671
Aug 12, 20250.120.120.120.120.12-8,500
Aug 11, 20250.120.120.120.120.12-2,530
Aug 8, 20250.120.120.120.120.12-20,632
Aug 7, 20250.120.120.120.120.12-0.42%16,919
Aug 6, 20250.120.120.120.120.120.42%2,600
Aug 5, 20250.120.120.120.120.12-0.42%51,386
Aug 4, 20250.120.120.120.120.12-0.42%2,452
Aug 1, 20250.120.120.120.120.12-50
Jul 31, 20250.120.120.120.120.124.35%3,600
Jul 30, 20250.120.120.120.120.12-2.13%59,725
Jul 29, 20250.120.120.120.120.12-2.08%222,829
Jul 28, 20250.120.120.120.120.12-89,712
Jul 25, 20250.120.120.120.120.128.11%66,839
Jul 24, 20250.120.120.110.110.11-9.02%47,114
Jul 23, 20250.120.120.120.120.120.41%641
Jul 22, 20250.120.120.120.120.123.85%33,057
Jul 21, 20250.120.120.120.120.121.30%33,420
Jul 18, 20250.120.120.110.120.12-5.33%14,801
Jul 17, 20250.110.120.110.120.125.17%169,112
Jul 16, 20250.110.120.110.120.120.43%7,963
Jul 15, 20250.110.120.110.120.120.87%38,816