S.C. Unirea S.A. (BVB:UNIR)
Romania · Delayed Price · Currency is RON 1.750
+0.070 (4.17%)
At close: Mar 25, 2026
S.C. Unirea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 30,961 |
| Mar 24, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 10,100 |
| Mar 23, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 3,820 |
| Mar 19, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 5,500 |
| Mar 18, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,602 |
| Mar 17, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 7,502 |
| Mar 16, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 14,790 |
| Mar 13, 2026 | 1.65 | 1.71 | 1.65 | 1.65 | 1.65 | - | 18,500 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.94% | 7,200 |
| Mar 11, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 3,600 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 2,400 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 3,111 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 10,120 |
| Mar 5, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 5,878 |
| Mar 4, 2026 | 1.65 | 1.75 | 1.64 | 1.70 | 1.70 | 6.92% | 29,582 |
| Mar 3, 2026 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 7,443 |
| Feb 27, 2026 | 1.64 | 1.74 | 1.64 | 1.64 | 1.64 | -8.38% | 492 |
| Feb 26, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 9.15% | 5,027 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.64 | 1.64 | 1.64 | 1.86% | 4,501 |
| Feb 24, 2026 | 1.69 | 1.74 | 1.61 | 1.61 | 1.61 | -10.06% | 3,112 |
| Feb 23, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 2,513 |
| Feb 20, 2026 | 1.59 | 1.78 | 1.59 | 1.78 | 1.78 | 13.38% | 75,782 |
| Feb 19, 2026 | 1.37 | 1.59 | 1.37 | 1.57 | 1.57 | 16.30% | 44,376 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 29,644 |
| Feb 17, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 35,701 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 12 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 7,850 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -2.24% | 502 |
| Feb 11, 2026 | 1.32 | 1.44 | 1.23 | 1.34 | 1.34 | -3.60% | 16,893 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 63 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.20 | 1.41 | 1.41 | 0.71% | 5,195 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 501 |
| Feb 4, 2026 | 1.49 | 1.49 | 1.24 | 1.40 | 1.40 | -2.78% | 211 |
| Feb 3, 2026 | 1.10 | 1.44 | 1.10 | 1.44 | 1.44 | 29.73% | 174,248 |
| Feb 2, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 26,241 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 500 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 11,450 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 11,460 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,960 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 2,800 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,350 |
| Jan 22, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 6,150 |
| Jan 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,624 |
| Jan 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,286 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 21,573 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 5,006 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 15,953 |
| Jan 13, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -5.36% | 17,291 |
| Jan 12, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 6,475 |
| Jan 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 2,860 |