Uzuc SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-02-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-02-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-02-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-02-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-02-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-02-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-01-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-01-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-01-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1 |
| 2025-01-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-01-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-12-30 | 6.750 | 8.400 | 6.750 | 8.400 | 8.400 | 232 |
| 2024-12-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-19 | 7.000 | 7.950 | 6.750 | 7.950 | 7.950 | 3,888 |
| 2024-12-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 120 |
| 2024-12-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-03 | 7.200 | 8.800 | 7.150 | 8.800 | 8.800 | 380 |
| 2024-12-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-28 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-26 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-25 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-21 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-15 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-12 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-08 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-11-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 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.