Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2026-07-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2026-07-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-07-21 | 4.720 | 5.650 | 4.720 | 5.650 | 5.650 | 8 |
| 2026-07-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 372 |
| 2026-07-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2026-07-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 45 |
| 2026-07-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 77 |
| 2026-07-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-07-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-07-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-06-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-06-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-06-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-06-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-06-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-06-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-06-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-06-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-06-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-06-17 | 5.600 | 5.750 | 5.350 | 5.350 | 5.350 | 1,816 |
| 2026-06-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-06-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-06-12 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 2 |
| 2026-06-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-09 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 1,175 |
| 2026-06-08 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 41 |
| 2026-06-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-06-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-06-03 | 5.850 | 6.000 | 5.100 | 5.900 | 5.900 | 6,301 |
| 2026-06-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 34 |
| 2026-05-29 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 351 |
| 2026-05-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 45 |
| 2026-05-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-05-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2026-05-25 | 5.150 | 7.050 | 5.150 | 7.050 | 7.050 | 10 |
| 2026-05-22 | 5.100 | 6.600 | 5.100 | 6.600 | 6.600 | 6 |
| 2026-05-21 | 7.000 | 7.000 | 5.050 | 5.100 | 5.100 | 146 |
| 2026-05-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 15 |
| 2026-05-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-05-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-05-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-05-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-05-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-05-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.