Skip to main content
S.C. ArcelorMittal Hunedoara S.A. (BVB:SIDG)
Romania flag Romania · Delayed Price · Currency is RON
0.298
-0.012 (-3.87%)
At close: Mar 5, 2026

BVB:SIDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.310.300.310.312.68%24,636
Mar 5, 20260.300.300.300.300.30-3.87%11,457
Mar 4, 20260.310.310.310.310.31-4,215
Mar 3, 20260.300.310.300.310.31-33,062
Mar 2, 20260.310.310.300.310.31-3.13%55,115
Feb 27, 20260.330.340.320.320.32-1.84%81,532
Feb 26, 20260.330.330.330.330.33-1.21%85,348
Feb 25, 20260.330.340.330.330.33-0.60%46,113
Feb 24, 20260.340.340.330.330.33-2.35%64,376
Feb 23, 20260.340.350.330.340.34-448,880
Feb 20, 20260.320.340.320.340.347.59%478,773
Feb 19, 20260.300.320.300.320.321.28%112,588
Feb 18, 20260.300.310.300.310.31-30,035
Feb 17, 20260.310.320.300.310.310.65%72,825
Feb 16, 20260.310.320.300.310.31-0.64%93,667
Feb 13, 20260.320.320.310.310.31-6.02%196,855
Feb 12, 20260.340.340.320.330.33-2.35%312,661
Feb 11, 20260.340.350.310.340.341.19%522,290
Feb 10, 20260.300.350.300.340.3413.51%1,223,378
Feb 9, 20260.230.300.230.300.3021.31%274,128
Feb 6, 20260.250.250.230.240.24-3.94%92,099
Feb 5, 20260.240.260.230.250.256.72%125,100
Feb 4, 20260.240.240.220.240.24-1.65%26,794
Feb 3, 20260.250.260.220.240.24-1.63%29,559
Feb 2, 20260.260.260.210.250.25-1.60%81,479
Jan 30, 20260.270.270.230.250.25-8.09%151,748
Jan 29, 20260.340.350.240.270.27-19.53%947,306
Jan 28, 20260.320.350.320.340.3411.18%790,562
Jan 27, 20260.250.300.250.300.3019.69%1,981,083
Jan 26, 20260.220.260.210.250.2524.51%1,190,598
Jan 23, 20260.190.200.190.200.2029.94%1,442,888
Jan 22, 20260.120.160.120.160.1629.75%900,125
Jan 21, 20260.120.130.110.120.126.14%420,878
Jan 20, 20260.120.120.110.110.110.88%134,232
Jan 19, 20260.120.120.110.110.11-1.74%622,563
Jan 16, 20260.100.120.080.120.1211.65%2,986,466
Jan 15, 20260.150.150.100.100.10-29.93%739,143
Jan 14, 20260.210.220.150.150.15-30.00%1,315,005
Jan 13, 20260.340.340.210.210.21-30.00%738,496
Jan 12, 20260.290.350.290.300.303.45%45,934
Jan 9, 20260.410.410.290.290.29-29.95%334,818
Jan 8, 20260.590.740.410.410.41-29.83%190,998
Jan 5, 20260.590.590.510.590.5929.96%55,303
Dec 30, 20250.350.450.300.450.4529.71%83,504
Dec 29, 20250.350.350.350.350.3520.69%2,600
Dec 23, 20250.290.290.290.290.29-18.08%1,800
Dec 22, 20250.360.360.350.350.35-1.12%65
Dec 18, 20250.360.360.360.360.36-0.56%38
Dec 17, 20250.300.360.300.360.363.45%2,501
Dec 12, 20250.310.350.310.350.35-3.33%1,301
Dec 11, 20250.300.370.300.360.3619.21%2,109
Dec 10, 20250.300.380.300.300.30-22.56%1,102
Dec 9, 20250.400.400.300.390.394.84%1,154
Dec 4, 20250.370.370.370.370.37-0.53%104
Dec 3, 20250.380.380.370.370.3728.97%542
Dec 2, 20250.300.300.290.290.29-27.50%3,100
Nov 26, 20250.400.400.400.400.40-2.44%1,603
Nov 24, 20250.320.410.320.410.4117.82%692
Nov 21, 20250.350.350.350.350.35-0.57%189
Nov 18, 20250.320.350.320.350.35-301
Nov 17, 20250.350.350.350.350.35-11.17%12
Nov 14, 20250.400.400.390.390.39-4.37%31
Nov 13, 20250.420.420.410.410.41-1.44%102
Nov 12, 20250.300.440.300.420.4210.58%6,981
Nov 10, 20250.330.380.330.380.382.16%3,000
Nov 7, 20250.380.380.370.370.37-6.57%45
Nov 6, 20250.390.400.390.400.40-600
Nov 5, 20250.390.400.390.400.402.06%1,000
Nov 4, 20250.300.390.300.390.39-5,912
Nov 3, 20250.390.390.300.390.39-2.02%830
Oct 31, 20250.400.400.400.400.40-2
Oct 30, 20250.300.400.300.400.40-220
Oct 29, 20250.290.410.290.400.40-3.88%674
Oct 28, 20250.360.420.360.410.4115.73%820
Oct 27, 20250.360.360.350.360.3629.93%390
Oct 24, 20250.430.430.250.270.27-19.41%1,144
Oct 23, 20250.420.420.310.340.345.59%6,865
Oct 22, 20250.210.320.210.320.3229.84%7,130
Oct 21, 20250.410.420.250.250.25-29.14%911
Oct 20, 20250.280.450.280.350.35-12.50%4,338
Oct 17, 20250.700.700.400.400.40-29.82%29,607
Oct 16, 20250.420.570.360.570.5729.55%25,300
Oct 15, 20250.350.440.280.440.4426.44%167
Oct 14, 20250.300.350.300.350.3526.09%4,133
Oct 13, 20250.250.290.250.280.2825.45%11,907
Oct 2, 20250.220.220.220.220.22-13.39%1,000
Oct 1, 20250.250.250.250.250.2515.45%1,000
Sep 29, 20250.220.220.220.220.2222.22%6,800
Sep 26, 20250.180.180.180.180.18-28.00%600
Sep 25, 20250.250.250.250.250.2525.00%250
Sep 22, 20250.200.200.200.200.20-1.96%12
Sep 19, 20250.200.200.200.200.20-2,866
Sep 18, 20250.200.200.200.200.2027.50%158
Sep 17, 20250.200.200.160.160.161.27%1,074
Sep 12, 20250.160.160.160.160.16-1,629