Skip to main content
Vrancart S.A. (BVB:VNC)
Romania flag Romania · Delayed Price · Currency is RON
0.0940
+0.0030 (3.30%)
At close: Apr 28, 2026

Vrancart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.093.30%1,742
Apr 27, 20260.090.090.090.090.09-3.19%3,552
Apr 24, 20260.090.090.090.090.093.87%1,412
Apr 23, 20260.090.090.090.090.09-4.23%1,115
Apr 22, 20260.090.090.090.090.093.28%60,406
Apr 21, 20260.090.090.090.090.09-2.66%6,835
Apr 20, 20260.090.090.090.090.092.17%81,383
Apr 17, 20260.090.090.090.090.09-3.16%10,403
Apr 16, 20260.100.100.100.100.101.06%740
Apr 15, 20260.090.100.090.090.09-1.05%20,243
Apr 14, 20260.090.100.090.100.104.97%228,465
Apr 9, 20260.090.090.090.090.09-376
Apr 8, 20260.090.090.090.090.090.56%1,653
Apr 7, 20260.090.090.090.090.09-23,908
Apr 6, 20260.090.090.090.090.09-0.88%42,077
Apr 2, 20260.090.090.090.090.09-3.61%7,811
Apr 1, 20260.090.090.090.090.090.86%1,016
Mar 30, 20260.090.090.090.090.09-1.27%209,697
Mar 27, 20260.090.090.090.090.090.42%20,948
Mar 26, 20260.090.090.090.090.094.90%74,778
Mar 24, 20260.090.090.090.090.090.67%50,957
Mar 23, 20260.090.090.090.090.09-5.91%217,410
Mar 20, 20260.090.090.090.090.09-650
Mar 19, 20260.090.090.090.090.09-2,869
Mar 18, 20260.090.100.090.090.09-0.21%112,213
Mar 17, 20260.100.100.090.100.10-41,669
Mar 16, 20260.100.100.100.100.10-1,306
Mar 13, 20260.090.100.090.100.10-20,071
Mar 12, 20260.090.100.090.100.10-1.66%338,493
Mar 11, 20260.090.100.090.100.104.55%136,579
Mar 10, 20260.090.090.090.090.090.22%21,793
Mar 9, 20260.090.090.090.090.09-1.71%61,704
Mar 6, 20260.090.090.090.090.09-0.85%48,700
Mar 5, 20260.090.090.090.090.09-173,071
Mar 4, 20260.090.100.090.090.090.21%139,231
Mar 3, 20260.090.100.090.090.09-15,186
Mar 2, 20260.100.100.090.090.09-3.08%48,190
Feb 27, 20260.100.100.090.100.10-0.20%23,515
Feb 26, 20260.100.100.100.100.101.46%88,456
Feb 25, 20260.100.100.100.100.101.26%10,902
Feb 24, 20260.100.100.090.100.10-15,468
Feb 23, 20260.100.100.090.100.10-2.86%113,783
Feb 20, 20260.090.100.090.100.103.82%13,600
Feb 19, 20260.100.100.090.090.09-2.89%73,561
Feb 18, 20260.090.100.090.100.10-12,218
Feb 17, 20260.100.100.090.100.10-1.02%350,869
Feb 16, 20260.100.100.100.100.10-15,199
Feb 13, 20260.100.100.100.100.100.41%21,305
Feb 12, 20260.100.100.100.100.10-66,746
Feb 11, 20260.100.100.100.100.10-1.21%20,221
Feb 10, 20260.100.100.100.100.10-0.80%25,378
Feb 9, 20260.100.100.100.100.10-1,015
Feb 6, 20260.100.100.100.100.10-7,569
Feb 5, 20260.100.100.100.100.100.81%4,915
Feb 4, 20260.100.100.100.100.10-4,892
Feb 3, 20260.100.100.100.100.10-0.60%13,140
Feb 2, 20260.100.100.100.100.100.61%166,055
Jan 30, 20260.100.100.100.100.100.20%1,550
Jan 29, 20260.100.100.100.100.102.07%137,993
Jan 28, 20260.100.100.100.100.100.42%37,393
Jan 27, 20260.100.100.100.100.10-0.21%48,072
Jan 26, 20260.100.100.100.100.10-1.23%23,335
Jan 23, 20260.100.100.100.100.10-2.20%126,722
Jan 22, 20260.100.100.100.100.102.46%36,955
Jan 21, 20260.100.100.100.100.10-3.08%46,694
Jan 20, 20260.100.100.100.100.100.90%28,909
Jan 19, 20260.100.100.100.100.10-3.30%25,018
Jan 16, 20260.100.100.100.100.106.19%389,535
Jan 15, 20260.100.100.100.100.102.75%43,449
Jan 14, 20260.090.100.090.090.09-2.48%33,657
Jan 13, 20260.100.100.090.100.100.83%63,406
Jan 12, 20260.090.100.090.100.101.05%82,615
Jan 9, 20260.100.100.090.100.10-1.45%9,370
Jan 8, 20260.100.100.090.100.102.34%13,952
Jan 5, 20260.100.100.090.090.09-1.87%25,214
Dec 30, 20250.100.100.100.100.101.05%16,363
Dec 29, 20250.100.100.100.100.10-43,174
Dec 23, 20250.100.100.100.100.10-3,723
Dec 22, 20250.100.100.100.100.10-1.04%4,779
Dec 19, 20250.090.100.090.100.101.27%79,570
Dec 18, 20250.100.100.090.090.090.85%158,834
Dec 17, 20250.100.100.090.090.090.86%9,030
Dec 16, 20250.100.100.090.090.09-3.92%247,806
Dec 15, 20250.100.100.100.100.101.46%103,999
Dec 12, 20250.100.100.100.100.10-0.21%36,831
Dec 11, 20250.100.100.100.100.100.21%3,341
Dec 10, 20250.100.100.100.100.10-0.42%10,661
Dec 9, 20250.100.100.100.100.10-2.83%117,856
Dec 8, 20250.100.100.100.100.10-0.20%5,570
Dec 5, 20250.090.100.090.100.105.54%245,252
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