Skip to main content
S.C. ArcelorMittal Hunedoara S.A. (BVB:SIDG)
Romania flag Romania · Delayed Price · Currency is RON
0.264
-0.004 (-1.49%)
At close: Apr 27, 2026

BVB:SIDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.270.250.260.26-1.52%29,116
Apr 27, 20260.270.270.250.260.26-1.49%11,449
Apr 24, 20260.260.270.230.270.27-57,030
Apr 23, 20260.280.280.250.270.271.52%96,118
Apr 22, 20260.270.280.260.260.26-6.38%40,727
Apr 21, 20260.280.280.260.280.286.02%89,441
Apr 20, 20260.260.290.260.270.27-10.14%49,601
Apr 17, 20260.280.300.270.300.304.23%76,506
Apr 16, 20260.290.300.280.280.28-5.96%120,915
Apr 15, 20260.300.300.290.300.300.67%86,217
Apr 14, 20260.280.300.280.300.309.49%143,449
Apr 9, 20260.270.280.260.270.274.58%17,462
Apr 8, 20260.270.270.260.260.265.65%2,746
Apr 7, 20260.280.280.250.250.25-10.14%8,472
Apr 6, 20260.280.280.250.280.28-0.72%11,338
Apr 3, 20260.270.280.250.280.284.51%52,052
Apr 2, 20260.270.270.270.270.27-0.75%10,132
Apr 1, 20260.270.270.270.270.27-2.90%3,392
Mar 31, 20260.280.280.280.280.28-0.72%63
Mar 30, 20260.280.280.280.280.280.72%3,684
Mar 27, 20260.270.280.270.280.282.99%4,403
Mar 26, 20260.270.270.270.270.27-4.29%200
Mar 25, 20260.270.280.270.280.280.72%5,874
Mar 24, 20260.280.280.280.280.28-0.71%4,152
Mar 23, 20260.290.290.280.280.28-3.45%1,226
Mar 20, 20260.270.290.270.290.297.41%27,300
Mar 19, 20260.280.280.270.270.27-3.57%6,270
Mar 18, 20260.280.280.280.280.282.19%2,091
Mar 17, 20260.270.270.270.270.27-1.44%7,471
Mar 16, 20260.270.280.270.280.28-2.80%29,797
Mar 13, 20260.290.290.260.290.29-10,682
Mar 12, 20260.270.290.250.290.297.52%57,805
Mar 11, 20260.270.270.250.270.27-5.00%96,256
Mar 10, 20260.280.300.260.280.28-6.67%88,300
Mar 9, 20260.310.310.290.300.30-1.96%8,231
Mar 6, 20260.300.310.300.310.312.68%24,636
Mar 5, 20260.300.300.300.300.30-3.87%13,257
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