S.C. ArcelorMittal Hunedoara S.A. (BVB:SIDG)
Romania · Delayed Price · Currency is RON 0.3500
0.00 (0.00%)
At close: Nov 18, 2025
BVB:SIDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 189 |
| Nov 18, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | - | 301 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -11.17% | 12 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.37% | 31 |
| Nov 13, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.44% | 102 |
| Nov 12, 2025 | 0.30 | 0.44 | 0.30 | 0.42 | 0.42 | 10.58% | 6,981 |
| Nov 10, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 2.16% | 3,000 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -6.57% | 45 |
| Nov 6, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 600 |
| Nov 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.06% | 1,000 |
| Nov 4, 2025 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | - | 5,912 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.30 | 0.39 | 0.39 | -2.02% | 830 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2 |
| Oct 30, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | - | 220 |
| Oct 29, 2025 | 0.29 | 0.41 | 0.29 | 0.40 | 0.40 | -3.88% | 674 |
| Oct 28, 2025 | 0.36 | 0.42 | 0.36 | 0.41 | 0.41 | 15.73% | 820 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 29.93% | 390 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.25 | 0.27 | 0.27 | -19.41% | 1,144 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.31 | 0.34 | 0.34 | 5.59% | 6,865 |
| Oct 22, 2025 | 0.21 | 0.32 | 0.21 | 0.32 | 0.32 | 29.84% | 7,130 |
| Oct 21, 2025 | 0.41 | 0.42 | 0.25 | 0.25 | 0.25 | -29.14% | 911 |
| Oct 20, 2025 | 0.28 | 0.45 | 0.28 | 0.35 | 0.35 | -12.50% | 4,338 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.40 | 0.40 | 0.40 | -29.82% | 29,607 |
| Oct 16, 2025 | 0.42 | 0.57 | 0.36 | 0.57 | 0.57 | 29.55% | 25,300 |
| Oct 15, 2025 | 0.35 | 0.44 | 0.28 | 0.44 | 0.44 | 26.44% | 167 |
| Oct 14, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 26.09% | 4,133 |
| Oct 13, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 25.45% | 11,907 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.39% | 1,000 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.45% | 1,000 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 6,800 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -28.00% | 600 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 250 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 12 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,866 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 27.50% | 158 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 1.27% | 1,074 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,629 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.24% | 2 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 386 |
| Sep 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 126 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -29.92% | 1,112 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 74 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.83% | 10 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.51% | 1 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 24.51% | 396 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 67.21% | 5 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.75% | 335 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | - | 802 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -25.93% | 4,826 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50 |