S.C. Electroconstructia Elco Alba Iulia S.A. (BVB:EEAI)
Romania · Delayed Price · Currency is RON 1.880
-0.300 (-13.76%)
At close: Feb 24, 2026
BVB:EEAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | -13.76% | 1,109 |
| Feb 23, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 9.00% | 1,954 |
| Feb 20, 2026 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 2.56% | 463 |
| Feb 19, 2026 | 2.28 | 2.28 | 1.95 | 1.95 | 1.95 | -7.14% | 1,634 |
| Feb 18, 2026 | 2.00 | 2.30 | 2.00 | 2.10 | 2.10 | 8.81% | 3,594 |
| Feb 17, 2026 | 1.93 | 2.20 | 1.93 | 1.93 | 1.93 | - | 1,193 |
| Feb 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 355 |
| Feb 13, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 6.18% | 2,572 |
| Feb 12, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 3.49% | 565 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 11.69% | 123 |
| Feb 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 900 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 669 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 27.50% | 32 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -7.69% | 1,702 |
| Jan 28, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | - | 8 |
| Jan 26, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 6.56% | 595 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | 2,599 |
| Jan 21, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 25.00% | 10,189 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 500 |
| Jan 16, 2026 | 0.87 | 1.15 | 0.87 | 1.05 | 1.05 | 5.00% | 1,155 |
| Jan 14, 2026 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | - | 311,516 |
| Dec 23, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 296,375 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.10% | 2 |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 210 |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.69% | 1,050 |
| Nov 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -13.78% | 24 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.29% | 53 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 8.38% | 100 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.22% | 1 |
| Oct 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -5.26% | 115 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 12 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 20 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.89% | 10 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 60 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -6.60% | 754 |
| Oct 1, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 9.44% | 1,800 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 59 |
| Sep 24, 2025 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 7.87% | 129 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -8.25% | 54 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 7 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1 |