Uztel S.A. (BVB:UZT)
Romania
· Delayed Price · Currency is RON 1.100
+0.020 (1.85%)
At close: Apr 23, 2026
Uztel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,592 |
| Apr 22, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 1,541 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 12.63% | 1 |
| Apr 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.64% | 100 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 3 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 50 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 50 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -13.01% | 365 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 14.95% | 3 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 25 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 215 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 25 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 35 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 25 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 25 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 11.11% | 3 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 600 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 150 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 10 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 300 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 98 |
| Feb 5, 2026 | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | 14.29% | 4,576 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 15 |