Skip to main content
S.C. Unirea S.A. (BVB:UNIR)
Romania flag Romania · Delayed Price · Currency is RON
1.720
+0.050 (2.99%)
At close: Apr 27, 2026

S.C. Unirea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.611.651.601.651.65-4.07%1,679
Apr 27, 20261.651.721.651.721.722.99%3,021
Apr 24, 20261.671.671.641.671.67-0.60%13,838
Apr 23, 20261.701.701.681.681.68-1,499
Apr 22, 20261.681.681.681.681.68-1.18%1
Apr 21, 20261.741.741.701.701.70-1,050
Apr 20, 20261.741.741.701.701.70-3.41%299
Apr 17, 20261.761.761.761.761.760.57%70
Apr 14, 20261.751.751.751.751.75-850
Apr 9, 20261.751.751.751.751.752.94%5,000
Apr 8, 20261.701.701.701.701.70-3.95%39
Apr 7, 20261.771.771.771.771.77-1,000
Apr 6, 20261.761.771.761.771.774.12%1,000
Apr 2, 20261.701.701.701.701.70-1.16%3,560
Apr 1, 20261.661.721.651.721.721.18%5,643
Mar 31, 20261.701.701.701.701.70-4,304
Mar 30, 20261.701.701.701.701.70-2.86%696
Mar 25, 20261.681.751.681.751.754.17%30,961
Mar 24, 20261.671.681.671.681.680.60%10,100
Mar 23, 20261.651.671.651.671.671.21%7,230
Mar 19, 20261.691.701.651.651.65-2.94%5,500
Mar 18, 20261.691.701.691.701.70-3,602
Mar 17, 20261.671.701.671.701.701.80%7,502
Mar 16, 20261.651.701.651.671.671.21%14,790
Mar 13, 20261.651.711.651.651.65-18,500
Mar 12, 20261.671.671.651.651.65-2.94%7,200
Mar 11, 20261.641.701.641.701.704.94%3,600
Mar 10, 20261.671.671.621.621.62-0.61%2,400
Mar 9, 20261.701.701.631.631.63-2.98%3,111
Mar 6, 20261.701.701.681.681.68-1.18%10,120
Mar 5, 20261.701.751.701.701.70-5,878
Mar 4, 20261.651.751.641.701.706.92%29,582
Mar 3, 20261.641.651.591.591.59-3.05%7,443
Feb 27, 20261.641.741.641.641.64-8.38%492
Feb 26, 20261.751.791.751.791.799.15%5,027
Feb 25, 20261.741.751.641.641.641.86%4,501
Feb 24, 20261.691.741.611.611.61-10.06%3,112
Feb 23, 20261.781.801.781.791.790.56%2,513
Feb 20, 20261.591.781.591.781.7813.38%75,782
Feb 19, 20261.371.591.371.571.5716.30%44,376
Feb 18, 20261.371.371.351.351.35-29,644
Feb 17, 20261.351.371.331.351.350.75%35,701
Feb 16, 20261.341.341.341.341.34-0.74%12
Feb 13, 20261.351.351.351.351.353.05%7,850
Feb 12, 20261.431.431.311.311.31-2.24%502
Feb 11, 20261.321.441.231.341.34-3.60%16,893
Feb 10, 20261.391.391.391.391.39-1.42%63
Feb 6, 20261.481.481.201.411.410.71%5,195
Feb 5, 20261.391.401.391.401.40-501
Feb 4, 20261.491.491.241.401.40-2.78%211
Feb 3, 20261.101.441.101.441.4429.73%174,248
Feb 2, 20261.061.111.061.111.114.72%26,241
Jan 30, 20261.061.061.061.061.06-500
Jan 29, 20261.061.061.061.061.06-11,450
Jan 28, 20261.061.061.061.061.06-11,460
Jan 27, 20261.061.061.061.061.06-5,960
Jan 26, 20261.061.061.061.061.06-0.93%2,800
Jan 23, 20261.071.071.071.071.070.94%2,350
Jan 22, 20261.071.071.061.061.06-0.93%6,150
Jan 21, 20261.071.071.071.071.070.94%2,624
Jan 20, 20261.061.061.061.061.06-2,286
Jan 19, 20261.071.071.061.061.06-21,573
Jan 16, 20261.081.081.061.061.06-5,006
Jan 14, 20261.081.081.061.061.06-15,953
Jan 13, 20261.061.091.061.061.06-5.36%17,291
Jan 12, 20261.081.121.061.121.124.67%6,475
Jan 9, 20261.071.071.071.071.07-0.93%2,860
Jan 8, 20261.061.081.061.081.08-1.82%5,580
Jan 5, 20261.141.151.061.101.10-5.17%16,210
Dec 29, 20251.121.161.121.161.163.57%1,594
Dec 23, 20251.121.121.121.121.122.75%500
Dec 22, 20251.081.091.081.091.091.87%380
Dec 19, 20251.081.081.071.071.07-0.93%6,704
Dec 18, 20251.071.081.071.081.08-0.92%5,029
Dec 17, 20251.081.091.081.091.09-1,182
Dec 15, 20251.121.121.091.091.091.87%794
Dec 12, 20251.071.071.071.071.07-2,857
Dec 11, 20251.071.071.071.071.07-8,010
Dec 10, 20251.071.071.071.071.07-2.73%8,030
Dec 9, 20251.071.191.071.101.10-6.78%30,621
Dec 4, 20251.191.221.181.181.18-0.84%4,704
Nov 28, 20251.041.191.031.191.1912.26%3,429
Nov 27, 20251.061.061.061.061.06-12
Nov 25, 20251.051.061.041.061.06-123
Nov 20, 20251.061.061.061.061.06-2,010
Nov 19, 20251.061.071.061.061.06-991
Nov 18, 20251.061.061.061.061.06-0.93%110
Nov 17, 20251.081.081.071.071.07-0.93%2,108
Nov 14, 20251.081.081.081.081.08-6,399
Nov 13, 20251.081.081.081.081.08-3,650
Nov 12, 20251.081.081.081.081.08-1.82%8,487
Nov 11, 20251.101.101.101.101.10-53
Nov 10, 20251.091.221.071.101.10-1,725
Nov 7, 20251.131.131.091.101.10-2.65%6,225
Nov 6, 20251.231.231.131.131.13-8.87%5,890
Nov 5, 20251.131.241.131.241.248.77%4,461
Nov 4, 20251.141.141.141.141.14-2.56%1,074
Nov 3, 20251.171.171.171.171.17-24
Oct 31, 20251.171.171.171.171.17-13
Oct 30, 20251.171.171.171.171.17-256