S.C. Argus S.A. (BVB:UARG)
Romania · Delayed Price · Currency is RON 1.550
0.00 (0.00%)
At close: Apr 3, 2026
S.C. Argus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.82 | 1.82 | 1.55 | 1.55 | 1.55 | -14.84% | 971 |
| Mar 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 4 |
| Mar 27, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 6.51% | 37,500 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 11.92% | 30 |
| Mar 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 61 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -8.02% | 3,006 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 5,600 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 4,747 |
| Mar 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3 |
| Mar 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 114 |
| Mar 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 166 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | - | 696 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -1.76% | 24 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 999 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 44 |
| Feb 24, 2026 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | - | 328 |
| Feb 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 1 |
| Feb 17, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 17,042 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 65 |
| Feb 9, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 10 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | - | 33 |
| Jan 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 77 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 2,625 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 100 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 1,518 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 21 |
| Jan 12, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | - | 11 |
| Jan 9, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 392 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 1,028 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 250 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 200 |
| Dec 11, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 5,000 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 114 |
| Dec 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | 6 |
| Dec 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 197 |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 1,996 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 4 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 103 |
| Nov 25, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 513 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 4 |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 110 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 3.51% | 507 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 35 |
| Nov 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 30 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | 50 |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.99% | 240 |
| Nov 6, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 9.41% | 14,328 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | 2 |
| Nov 3, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 103 |