Electro-Alfa International S.A. (BVB:EAI)
Romania · Delayed Price · Currency is RON 16.30
+0.50 (3.16%)
At close: Oct 2, 2026
BVB:EAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.00 | 16.30 | 15.80 | 16.30 | 16.30 | 3.16% | 31,848 |
| Oct 1, 2026 | 16.02 | 16.44 | 15.76 | 15.80 | 15.80 | -1.37% | 20,526 |
| Sep 30, 2026 | 15.40 | 16.02 | 15.40 | 16.02 | 16.02 | 3.35% | 17,470 |
| Sep 29, 2026 | 16.02 | 16.02 | 15.24 | 15.50 | 15.50 | -2.39% | 25,766 |
| Sep 28, 2026 | 16.10 | 16.48 | 15.80 | 15.88 | 15.88 | -1.85% | 33,944 |
| Sep 25, 2026 | 15.96 | 16.18 | 15.42 | 16.18 | 16.18 | 1.76% | 15,600 |
| Sep 24, 2026 | 16.12 | 16.12 | 15.20 | 15.90 | 15.90 | -1.36% | 36,715 |
| Sep 23, 2026 | 16.28 | 16.30 | 15.70 | 16.12 | 16.12 | -0.98% | 58,574 |
| Sep 22, 2026 | 16.08 | 16.40 | 15.94 | 16.28 | 16.28 | -0.12% | 71,851 |
| Sep 21, 2026 | 16.80 | 16.80 | 15.84 | 16.30 | 16.30 | -1.81% | 1,010,811 |
| Sep 18, 2026 | 16.60 | 17.16 | 16.54 | 16.60 | 16.60 | 0.36% | 272,580 |
| Sep 17, 2026 | 15.60 | 16.60 | 15.08 | 16.54 | 16.54 | 5.48% | 41,387 |
| Sep 16, 2026 | 16.12 | 16.22 | 15.20 | 15.68 | 15.68 | -2.61% | 55,030 |
| Sep 15, 2026 | 16.70 | 16.70 | 15.96 | 16.10 | 16.10 | -3.59% | 32,478 |
| Sep 14, 2026 | 17.00 | 17.18 | 16.50 | 16.70 | 16.70 | -1.76% | 19,978 |
| Sep 11, 2026 | 16.88 | 17.18 | 15.84 | 17.00 | 17.00 | 1.19% | 65,356 |
| Sep 10, 2026 | 17.00 | 17.14 | 16.62 | 16.80 | 16.80 | - | 66,238 |
| Sep 9, 2026 | 17.72 | 17.74 | 16.50 | 16.80 | 16.80 | -4.65% | 67,358 |
| Sep 8, 2026 | 16.80 | 17.82 | 16.80 | 17.62 | 17.62 | 5.51% | 188,873 |
| Sep 7, 2026 | 16.96 | 16.96 | 16.50 | 16.70 | 16.70 | -1.07% | 10,365 |
| Sep 4, 2026 | 16.58 | 16.96 | 16.52 | 16.88 | 16.88 | 1.81% | 95,942 |
| Sep 3, 2026 | 16.64 | 16.70 | 16.50 | 16.58 | 16.58 | 1.22% | 45,589 |
| Sep 2, 2026 | 16.30 | 16.68 | 16.30 | 16.38 | 16.38 | 1.61% | 161,157 |
| Sep 1, 2026 | 14.90 | 16.20 | 14.70 | 16.12 | 16.12 | 8.19% | 99,184 |
| Aug 31, 2026 | 15.36 | 15.36 | 14.50 | 14.90 | 14.90 | -2.99% | 74,637 |
| Aug 28, 2026 | 15.70 | 15.86 | 15.08 | 15.36 | 15.36 | -2.17% | 20,938 |
| Aug 27, 2026 | 16.06 | 16.22 | 15.26 | 15.70 | 15.70 | -2.24% | 39,501 |
| Aug 26, 2026 | 16.24 | 16.24 | 16.02 | 16.06 | 16.06 | -0.99% | 20,982 |
| Aug 25, 2026 | 16.14 | 16.36 | 16.06 | 16.22 | 16.22 | 0.50% | 10,779 |
| Aug 24, 2026 | 16.22 | 16.46 | 16.10 | 16.14 | 16.14 | 0.25% | 19,974 |
| Aug 21, 2026 | 16.34 | 16.76 | 16.00 | 16.10 | 16.10 | -1.23% | 61,062 |
| Aug 20, 2026 | 16.36 | 16.36 | 16.26 | 16.30 | 16.30 | 0.37% | 8,433 |
| Aug 19, 2026 | 16.48 | 16.78 | 15.54 | 16.24 | 16.24 | -0.98% | 200,645 |
| Aug 18, 2026 | 16.20 | 16.40 | 16.18 | 16.40 | 16.40 | 1.36% | 53,413 |
| Aug 17, 2026 | 15.80 | 16.38 | 15.80 | 16.18 | 16.18 | 3.06% | 51,911 |
| Aug 14, 2026 | 15.68 | 15.70 | 15.64 | 15.70 | 15.70 | 0.26% | 28,402 |
| Aug 13, 2026 | 15.26 | 15.66 | 15.24 | 15.66 | 15.66 | 3.16% | 15,740 |
| Aug 12, 2026 | 15.10 | 15.24 | 14.96 | 15.18 | 15.18 | 0.80% | 8,893 |
| Aug 11, 2026 | 15.24 | 15.24 | 15.00 | 15.06 | 15.06 | 0.40% | 14,991 |
| Aug 10, 2026 | 14.94 | 15.20 | 14.94 | 15.00 | 15.00 | - | 142,792 |
| Aug 7, 2026 | 15.30 | 15.30 | 14.92 | 15.00 | 15.00 | -0.92% | 91,087 |
| Aug 6, 2026 | 15.70 | 15.70 | 15.14 | 15.14 | 15.14 | -3.57% | 50,688 |
| Aug 5, 2026 | 15.76 | 16.00 | 15.64 | 15.70 | 15.70 | -0.38% | 29,814 |
| Aug 4, 2026 | 15.80 | 15.94 | 15.70 | 15.76 | 15.76 | -0.25% | 11,996 |
| Aug 3, 2026 | 15.60 | 15.80 | 15.44 | 15.80 | 15.80 | 1.94% | 24,904 |
| Jul 31, 2026 | 15.40 | 15.50 | 15.28 | 15.50 | 15.50 | 0.65% | 16,247 |
| Jul 30, 2026 | 15.90 | 15.90 | 15.10 | 15.40 | 15.40 | -2.28% | 22,260 |
| Jul 29, 2026 | 15.96 | 16.00 | 15.50 | 15.76 | 15.76 | -0.88% | 69,741 |
| Jul 28, 2026 | 15.84 | 15.98 | 15.70 | 15.90 | 15.90 | 0.63% | 58,969 |
| Jul 27, 2026 | 16.00 | 16.00 | 15.76 | 15.80 | 15.80 | -1.99% | 49,742 |