Skip to main content
logo
SC Grupul Industrial Electrocontact SA (BVB:ECT)
Romania flag Romania · Delayed Price · Currency is RON
0.0500
-0.0020 (-3.85%)
At close: Jul 31, 2025

BVB:ECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.050.050.050.050.05-3.85%130,859
Jul 28, 20250.050.050.050.050.05-21
Jul 24, 20250.050.050.050.050.050.97%5,300
Jul 21, 20250.050.050.050.050.05-11,045
Jul 16, 20250.050.050.050.050.05-5,000
Jul 15, 20250.050.050.050.050.05-0.96%250
Jun 27, 20250.050.050.050.050.05-5,000
Jun 26, 20250.050.050.050.050.05-5,659
Jun 25, 20250.050.050.050.050.05-5,000
Jun 16, 20250.050.050.050.050.05-745
Jun 13, 20250.050.050.050.050.050.97%100
Jun 12, 20250.050.050.050.050.057.29%974
Jun 11, 20250.050.050.050.050.05-7.69%5,951
Jun 10, 20250.050.050.050.050.058.33%1,000
Jun 6, 20250.050.050.050.050.05-7.69%9,761
Jun 5, 20250.050.050.050.050.05-2.80%50,000
Jun 2, 20250.050.050.050.050.05-350
May 30, 20250.050.050.050.050.057.00%2,000
May 28, 20250.050.050.050.050.054.17%55,000
May 27, 20250.050.050.050.050.05-10.28%51,100
May 26, 20250.050.050.050.050.05-1.83%351,000
May 19, 20250.050.050.050.050.0512.37%100
May 15, 20250.050.050.050.050.05-15,000
May 14, 20250.050.050.050.050.05-81,934
May 13, 20250.050.050.050.050.05-11.01%13,000
May 12, 20250.050.050.050.050.059.00%2,077
May 9, 20250.050.050.050.050.05-14,892
May 5, 20250.050.050.050.050.05-8.26%5,107
Apr 25, 20250.050.050.050.050.0512.37%2,101
Apr 24, 20250.050.050.050.050.05-11.01%1
Apr 22, 20250.050.050.050.050.05-0.91%22,500
Apr 15, 20250.060.060.060.060.06-910
Apr 11, 20250.060.060.060.060.06-200
Apr 3, 20250.050.060.050.060.061.85%2,000
Apr 2, 20250.050.050.050.050.05-2,000
Mar 31, 20250.050.050.050.050.05-1,001
Mar 26, 20250.050.060.050.050.05-144,722
Mar 21, 20250.050.050.050.050.05-1,000
Mar 20, 20250.050.050.050.050.050.93%9,541
Mar 19, 20250.050.050.050.050.05-2.73%25,304
Mar 13, 20250.050.060.050.060.06-1,001
Mar 12, 20250.060.060.060.060.06-2,300
Mar 11, 20250.050.060.050.060.06-4,500
Mar 10, 20250.050.060.050.060.0610.00%10,000
Mar 7, 20250.050.050.050.050.05-48,810
Mar 5, 20250.040.050.040.050.051.01%10,040
Mar 4, 20250.050.050.050.050.053.13%7,500
Mar 3, 20250.050.050.050.050.05-5,460
Feb 28, 20250.050.050.050.050.051.05%500
Feb 27, 20250.050.050.050.050.05-11.21%112