Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2025-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-10-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-10-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-10-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-10-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-10-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-10-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 15 |
| 2025-10-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-10-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-10-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2025-10-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-09 | 5.700 | 7.600 | 5.700 | 7.600 | 7.600 | 14 |
| 2025-09-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3 |
| 2025-08-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 10 |
| 2025-08-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 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.