S.C. Argus S.A. (BVB:UARG)
Romania · Delayed Price · Currency is RON 1.620
-0.010 (-0.61%)
At close: Sep 9, 2026
S.C. Argus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 275 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 66 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | - | 10 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 12 |
| Sep 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.36% | 65 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.86% | 201 |
| Aug 31, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 1.74% | 26 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.63 | 1.72 | 1.72 | - | 205 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 109 |
| Aug 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -6.82% | 292 |
| Aug 21, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | -0.56% | 85 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 8 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 3 |
| Aug 10, 2026 | 1.64 | 1.79 | 1.64 | 1.77 | 1.77 | -0.56% | 201 |
| Aug 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 8.54% | 33 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | - | 111 |
| Jul 27, 2026 | 1.64 | 1.79 | 1.64 | 1.64 | 1.64 | - | 32 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -8.89% | 2,800 |
| Jul 22, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | - | 568 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 200 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 292 |
| Jul 10, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 6.55% | 504 |
| Jul 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 31 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | 103 |
| Jun 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 200 |
| Jun 19, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | - | 235 |
| Jun 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 21 |
| Jun 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 8.48% | 6 |
| Jun 2, 2026 | 1.64 | 1.82 | 1.64 | 1.65 | 1.65 | -8.33% | 4 |
| May 27, 2026 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 2.27% | 19,085 |
| May 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 27 |
| May 22, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | -0.56% | 255 |
| May 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 9.26% | 3 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 500 |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,900 |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 257 |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 68 |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.34% | 114 |
| May 12, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 8.59% | 303 |
| May 11, 2026 | 1.63 | 1.77 | 1.63 | 1.63 | 1.63 | -8.43% | 386 |
| May 6, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 10.56% | 438 |
| May 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2 |
| May 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.06% | 103 |
| Apr 30, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 504 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 10.56% | 2 |
| Apr 24, 2026 | 1.78 | 1.78 | 1.61 | 1.61 | 1.61 | -9.55% | 314 |
| Apr 23, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 0.56% | 500 |
| Apr 21, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 10.62% | 5 |
| Apr 20, 2026 | 1.70 | 1.78 | 1.60 | 1.60 | 1.60 | -5.33% | 502 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.59% | 2 |