S.C. Uzuc S.A. (BVB:UZC)
Romania · Delayed Price · Currency is RON 5.85
+0.45 (8.33%)
At close: Jun 12, 2026
S.C. Uzuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 8.33% | 2 |
| Jun 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | 1,175 |
| Jun 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -11.02% | 5 |
| Jun 3, 2026 | 5.85 | 6.00 | 5.10 | 5.90 | 5.90 | 0.85% | 6,301 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 34 |
| May 29, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 14.71% | 351 |
| May 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 45 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -27.66% | 1 |
| May 25, 2026 | 5.15 | 7.05 | 5.15 | 7.05 | 7.05 | 6.82% | 10 |
| 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 |