S.C. Unirea S.A. (BVB:UNIR)
Romania · Delayed Price · Currency is RON 1.880
+0.040 (2.17%)
At close: May 26, 2026
S.C. Unirea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 2.17% | 2,000 |
| May 25, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 8.24% | 7,583 |
| May 22, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 1,912 |
| May 21, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 1,285 |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,560 |
| May 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| May 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,821 |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15 |
| May 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 949 |
| May 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1 |
| May 7, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.60% | 83 |
| May 6, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 1.21% | 1,516 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 1,550 |
| May 4, 2026 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 6.17% | 5,279 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 500 |
| Apr 29, 2026 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 3,812 |
| Apr 28, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | -4.07% | 1,679 |
| Apr 27, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.99% | 3,021 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 13,838 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 1,499 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1 |
| Apr 21, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | - | 1,050 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 299 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 70 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 850 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 5,000 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 39 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,000 |
| Apr 6, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 4.12% | 1,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 3,560 |
| Apr 1, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 5,643 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,304 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 696 |
| 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% | 7,230 |
| 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 |