S.C. Uzuc S.A. (BVB:UZC)
Romania · Delayed Price · Currency is RON 6.60
+1.50 (29.41%)
At close: May 22, 2026
S.C. Uzuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.10 | 6.60 | 5.10 | 6.60 | 6.60 | 29.41% | 6 |
| May 21, 2026 | 7.00 | 7.00 | 5.05 | 5.10 | 5.10 | -10.53% | 146 |
| May 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -18.57% | 15 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | 1 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 2 |
| Apr 6, 2026 | 5.80 | 7.65 | 5.80 | 7.65 | 7.65 | -0.65% | 2 |
| Apr 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 1 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1 |
| Mar 23, 2026 | 7.85 | 7.85 | 6.90 | 7.80 | 7.80 | -1.89% | 176 |
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1 |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 1 |
| Mar 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 1 |
| Feb 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | 1 |
| Jan 29, 2026 | 6.40 | 8.65 | 5.80 | 8.65 | 8.65 | 8.13% | 91 |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | 1,200 |
| Nov 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 1 |