Uztel S.A. (BVB:UZT)
Romania · Delayed Price · Currency is RON 0.9750
0.00 (0.00%)
At close: Sep 11, 2026
Uztel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 62 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 14.71% | 900 |
| Aug 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,000 |
| Aug 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -15.00% | 1,900 |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 14.94% | 5 |
| Aug 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -13.00% | 103 |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 8 |
| Jun 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 11.49% | 101 |
| May 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -14.71% | 200 |
| May 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -15.00% | 200 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 10 |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | 10 |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -14.29% | 120 |
| May 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2 |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | 150 |
| Apr 23, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,592 |
| Apr 22, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 1,541 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 12.63% | 1 |
| Apr 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.64% | 100 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 3 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 50 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 50 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -13.01% | 365 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 14.95% | 3 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 25 |