S.C. Argus S.A. (BVB:UARG)
Romania · Delayed Price · Currency is RON 1.780
+0.010 (0.56%)
At close: Nov 19, 2025
S.C. Argus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 826 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 217 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | 1.24% | 73 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.47% | 25 |
| Oct 22, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 8.07% | 7 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -1.23% | 2,034 |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 120 |
| Oct 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.32% | 113 |
| Oct 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.75% | 7 |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.32% | 320 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 60 |
| Sep 29, 2025 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | -5.65% | 4,996 |
| 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 |