Skip to main content
logo
SC Grupul Industrial Electrocontact SA (BVB:ECT)
Romania flag Romania · Delayed Price · Currency is RON
0.0510
-0.0040 (-7.27%)
At close: Sep 26, 2025

BVB:ECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20250.050.050.050.050.05-12
Oct 7, 20250.050.050.050.050.05-3,174
Oct 3, 20250.050.050.050.050.055.88%2,000
Sep 26, 20250.050.050.050.050.05-7.27%104
Sep 22, 20250.060.060.060.060.06-12
Sep 12, 20250.060.060.060.060.06-100
Sep 8, 20250.060.060.060.060.066.80%100
Sep 5, 20250.050.050.050.050.05-45,700
Sep 3, 20250.050.050.050.050.05-3,800
Sep 2, 20250.050.050.050.050.0514.44%500
Aug 27, 20250.050.050.050.050.05-10.00%344,750
Aug 26, 20250.050.050.050.050.058.70%5,000
Aug 25, 20250.050.050.050.050.05-8.00%973
Aug 22, 20250.050.050.050.050.0511.11%250
Aug 21, 20250.050.050.050.050.05-13.46%50,000
Aug 20, 20250.050.050.050.050.0510.64%2,700
Aug 19, 20250.050.050.050.050.05-200,000
Aug 14, 20250.050.050.050.050.05-231,997
Aug 13, 20250.050.050.050.050.052.17%192,820
Aug 12, 20250.050.050.050.050.05-8.00%141,974
Aug 11, 20250.050.050.050.050.054.17%500
Aug 7, 20250.050.050.050.050.05-4.00%5,000
Aug 4, 20250.050.050.050.050.05-50,000
Aug 1, 20250.050.050.050.050.05-3,600
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