Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 24.75
+0.05 (0.20%)
At close: Dec 4, 2025
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.80 | 24.85 | 24.55 | 24.75 | 24.75 | 0.20% | 68,704 |
| Dec 3, 2025 | 24.70 | 24.70 | 24.35 | 24.70 | 24.70 | 1.02% | 87,966 |
| Dec 2, 2025 | 24.05 | 24.55 | 24.05 | 24.45 | 24.45 | 2.30% | 169,293 |
| Nov 28, 2025 | 23.25 | 24.00 | 23.15 | 23.90 | 23.90 | 2.80% | 95,130 |
| Nov 27, 2025 | 23.35 | 23.45 | 23.10 | 23.25 | 23.25 | -0.21% | 33,423 |
| Nov 26, 2025 | 23.70 | 23.70 | 23.25 | 23.30 | 23.30 | -0.85% | 77,746 |
| Nov 25, 2025 | 23.40 | 23.65 | 23.30 | 23.50 | 23.50 | 0.43% | 404,328 |
| Nov 24, 2025 | 23.65 | 23.70 | 23.30 | 23.40 | 23.40 | 0.21% | 139,641 |
| Nov 21, 2025 | 24.00 | 24.00 | 22.90 | 23.35 | 23.35 | -3.11% | 149,327 |
| Nov 20, 2025 | 24.75 | 24.80 | 23.85 | 24.10 | 24.10 | -2.63% | 115,093 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.45 | 24.75 | 24.75 | -0.20% | 52,941 |
| Nov 18, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | -1.78% | 56,338 |
| Nov 17, 2025 | 24.80 | 25.30 | 24.35 | 25.25 | 25.25 | 1.81% | 333,674 |
| Nov 14, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | -0.40% | 70,594 |
| Nov 13, 2025 | 24.40 | 24.95 | 24.25 | 24.90 | 24.90 | 1.22% | 77,517 |
| Nov 12, 2025 | 24.30 | 24.65 | 24.00 | 24.60 | 24.60 | 1.65% | 116,440 |
| Nov 11, 2025 | 24.20 | 24.35 | 24.00 | 24.20 | 24.20 | - | 80,393 |
| Nov 10, 2025 | 23.95 | 24.35 | 23.85 | 24.20 | 24.20 | 1.04% | 98,554 |
| Nov 7, 2025 | 24.10 | 24.30 | 23.85 | 23.95 | 23.95 | -1.44% | 101,749 |
| Nov 6, 2025 | 23.95 | 24.35 | 23.60 | 24.30 | 24.30 | 1.25% | 82,486 |
| Nov 5, 2025 | 23.90 | 24.10 | 23.85 | 24.00 | 24.00 | 0.42% | 39,986 |
| Nov 4, 2025 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -1.65% | 77,984 |
| Nov 3, 2025 | 24.10 | 24.40 | 23.90 | 24.30 | 24.30 | 0.83% | 27,215 |
| Oct 31, 2025 | 23.45 | 24.30 | 23.45 | 24.10 | 24.10 | 0.84% | 77,431 |
| Oct 30, 2025 | 23.75 | 23.90 | 22.85 | 23.90 | 23.90 | - | 203,197 |
| Oct 29, 2025 | 23.85 | 25.50 | 23.35 | 23.90 | 23.90 | 0.42% | 239,486 |
| Oct 28, 2025 | 23.50 | 23.80 | 23.15 | 23.80 | 23.80 | 1.49% | 142,520 |
| Oct 27, 2025 | 23.20 | 23.45 | 23.00 | 23.45 | 23.45 | 0.64% | 63,591 |
| Oct 24, 2025 | 23.15 | 23.30 | 22.90 | 23.30 | 23.30 | 0.65% | 134,646 |
| Oct 23, 2025 | 23.00 | 23.40 | 22.80 | 23.15 | 23.15 | 0.65% | 54,058 |
| Oct 22, 2025 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | - | 114,715 |
| Oct 21, 2025 | 22.80 | 23.00 | 22.45 | 23.00 | 23.00 | 0.88% | 74,068 |
| Oct 20, 2025 | 23.00 | 23.35 | 22.70 | 22.80 | 22.80 | -2.15% | 79,167 |
| Oct 17, 2025 | 23.35 | 23.50 | 23.00 | 23.30 | 23.30 | 0.87% | 69,951 |
| Oct 16, 2025 | 22.70 | 23.40 | 22.45 | 23.10 | 23.10 | 1.99% | 209,300 |
| Oct 15, 2025 | 22.50 | 22.70 | 22.30 | 22.65 | 22.65 | 0.44% | 92,106 |
| Oct 14, 2025 | 22.15 | 22.55 | 22.15 | 22.55 | 22.55 | 1.12% | 16,266 |
| Oct 13, 2025 | 21.90 | 22.45 | 21.85 | 22.30 | 22.30 | 1.36% | 72,311 |
| Oct 10, 2025 | 22.30 | 22.55 | 21.90 | 22.00 | 22.00 | 0.46% | 72,916 |
| Oct 9, 2025 | 21.95 | 22.75 | 21.85 | 21.90 | 21.90 | 0.46% | 178,492 |
| Oct 8, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 4.81% | 155,920 |
| Oct 7, 2025 | 19.86 | 20.80 | 19.86 | 20.80 | 20.80 | 4.84% | 153,320 |
| Oct 6, 2025 | 19.84 | 19.94 | 19.84 | 19.84 | 19.84 | -0.50% | 11,557 |
| Oct 3, 2025 | 19.76 | 19.98 | 19.76 | 19.94 | 19.94 | 0.30% | 81,736 |
| Oct 2, 2025 | 19.60 | 19.88 | 19.56 | 19.88 | 19.88 | 1.53% | 17,751 |
| Oct 1, 2025 | 19.50 | 19.60 | 19.36 | 19.58 | 19.58 | 0.62% | 11,253 |
| Sep 30, 2025 | 19.62 | 19.62 | 19.32 | 19.46 | 19.46 | -0.21% | 19,065 |
| Sep 29, 2025 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | -0.81% | 12,826 |
| Sep 26, 2025 | 19.60 | 19.70 | 19.60 | 19.66 | 19.66 | 0.31% | 23,060 |
| Sep 25, 2025 | 19.34 | 19.60 | 19.22 | 19.60 | 19.60 | 1.66% | 15,587 |