S.C. Argus S.A. (BVB:UARG)
Romania · Delayed Price · Currency is RON 1.770
0.00 (0.00%)
At close: Sep 24, 2025
S.C. Argus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | 1 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -5.65% | 183 |
| Sep 3, 2025 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | -1.67% | 426 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 409 |
| Aug 26, 2025 | 1.71 | 1.82 | 1.69 | 1.82 | 1.82 | 6.43% | 5,633 |
| Aug 19, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 1,962 |
| Aug 18, 2025 | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | 0.60% | 62 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -4.57% | 124 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 1,000 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 7.88% | 2,805 |
| Aug 4, 2025 | 1.65 | 1.78 | 1.65 | 1.65 | 1.65 | -7.30% | 72 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 5 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 5 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 46 |
| Jul 18, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 1,031 |
| Jul 17, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -6.18% | 365 |
| Jul 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.88% | 8 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.82% | 226 |
| Jun 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 5 |
| Jun 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1 |
| Jun 23, 2025 | 1.63 | 1.79 | 1.62 | 1.79 | 1.79 | 10.49% | 108 |
| Jun 20, 2025 | 1.63 | 1.79 | 1.62 | 1.62 | 1.62 | 0.62% | 436 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 474 |
| Jun 13, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 9 |
| Jun 11, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.88% | 115 |
| Jun 10, 2025 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | -1.73% | 1,108 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 7 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.61 | 1.75 | 1.75 | -2.78% | 22 |
| Jun 3, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 11.11% | 9 |
| May 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.81% | 300 |
| May 26, 2025 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | -1.71% | 201 |
| May 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 4 |
| May 20, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -1.84% | 18 |
| May 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -1.21% | 509 |
| May 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 8 |
| May 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.51% | 7 |
| May 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 4 |
| May 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | 10 |
| May 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 95 |
| May 6, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 1,095 |
| May 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.94% | 10 |
| Apr 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 40 |
| Apr 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 20 |
| Apr 15, 2025 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 1.13% | 10 |
| Apr 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.36% | 61 |
| Apr 11, 2025 | 1.68 | 1.77 | 1.68 | 1.68 | 1.68 | - | 118 |
| Apr 9, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 1,416 |
| Apr 8, 2025 | 1.88 | 1.88 | 1.65 | 1.68 | 1.68 | -11.11% | 284 |
| Apr 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 14.55% | 4 |