Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-31 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8 |
| 2025-07-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-07-01 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 139 |
| 2025-06-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2025-06-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-02 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-16 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-15 | 5.500 | 6.850 | 5.500 | 6.850 | 6.850 | 172 |
| 2025-05-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2025-05-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 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.