S.C. Electroconstructia Elco Alba Iulia S.A. (BVB:EEAI)
Romania · Delayed Price · Currency is RON 1.720
+0.240 (16.22%)
At close: Aug 21, 2026
BVB:EEAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.72 | 1.75 | 1.56 | 1.72 | 1.72 | 16.22% | 3,133 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | 29.82% | 8,116 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.14 | 1.14 | 1.14 | -1.72% | 65 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 783 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 38 |
| Jul 27, 2026 | 1.39 | 1.39 | 1.13 | 1.13 | 1.13 | - | 4 |
| Jul 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 100 |
| Jul 16, 2026 | 1.12 | 1.40 | 1.10 | 1.10 | 1.10 | -0.90% | 750 |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 142 |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 200 |
| Jul 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -11.20% | 10 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.62% | 38 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 104 |
| Jul 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 353 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -23.08% | 100 |
| Jun 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 138 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 10 |
| May 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 353 |
| May 21, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 27.03% | 657 |
| May 20, 2026 | 1.40 | 1.42 | 1.11 | 1.11 | 1.11 | -21.83% | 209 |
| May 18, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 101 |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 15.45% | 2 |
| May 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 958 |
| May 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.77% | 451 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 1,153 |
| Apr 15, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 101 |
| Mar 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -16.88% | 1,981 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -5.88% | 2,349 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | 8 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 420 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -14.81% | 208 |
| Mar 10, 2026 | 1.55 | 1.89 | 1.55 | 1.89 | 1.89 | 8.00% | 246 |
| Feb 27, 2026 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | -6.91% | 840 |
| 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 |