S.C. Unirea S.A. (BVB:UNIR)
Romania · Delayed Price · Currency is RON 2.080
+0.140 (7.22%)
At close: Jul 10, 2026
S.C. Unirea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7.22% | 10 |
| Jul 9, 2026 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | - | 57 |
| Jul 8, 2026 | 1.94 | 2.10 | 1.94 | 1.94 | 1.94 | -9.35% | 49 |
| Jul 3, 2026 | 2.14 | 2.14 | 1.93 | 2.14 | 2.14 | - | 163 |
| Jul 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 538 |
| Jul 1, 2026 | 1.88 | 2.14 | 1.88 | 2.14 | 2.14 | 1.90% | 7,915 |
| Jun 30, 2026 | 2.10 | 2.10 | 1.88 | 2.10 | 2.10 | 0.96% | 13 |
| Jun 29, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 501 |
| Jun 24, 2026 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | -3.67% | 4,092 |
| Jun 22, 2026 | 1.92 | 2.26 | 1.92 | 2.18 | 2.18 | 23.16% | 6,732 |
| Jun 18, 2026 | 1.92 | 1.92 | 1.77 | 1.77 | 1.77 | - | 104 |
| Jun 17, 2026 | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -1.67% | 15 |
| Jun 16, 2026 | 1.92 | 1.94 | 1.80 | 1.80 | 1.80 | -7.22% | 5,102 |
| Jun 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 1 |
| Jun 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 1 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | 1 |
| Jun 4, 2026 | 1.90 | 1.90 | 1.77 | 1.90 | 1.90 | 0.53% | 221 |
| Jun 3, 2026 | 1.87 | 1.89 | 1.75 | 1.89 | 1.89 | 0.53% | 7,313 |
| 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 | - | 3,440 |
| 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% | 4,968 |
| 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% | 1,861 |
| 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 |