S.C. Argus S.A. (BVB:UARG)
Romania · Delayed Price · Currency is RON 1.760
-0.010 (-0.56%)
At close: May 22, 2026
S.C. Argus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 15.48% | 106 |
| 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% | 37,593 |
| 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 |