Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 19.18
+0.28 (1.48%)
At close: Sep 5, 2025
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.12 | 19.20 | 19.00 | 19.18 | 19.18 | 1.48% | 9,257 |
| Sep 4, 2025 | 19.30 | 19.38 | 18.90 | 18.90 | 18.90 | -1.15% | 50,754 |
| Sep 3, 2025 | 18.76 | 19.20 | 18.52 | 19.12 | 19.12 | 2.25% | 79,802 |
| Sep 2, 2025 | 18.68 | 18.76 | 18.52 | 18.70 | 18.70 | 0.11% | 38,447 |
| Sep 1, 2025 | 18.68 | 18.78 | 18.52 | 18.68 | 18.68 | 0.11% | 35,567 |
| Aug 29, 2025 | 18.56 | 18.88 | 18.56 | 18.66 | 18.66 | 2.98% | 145,206 |
| Aug 28, 2025 | 18.16 | 18.18 | 17.92 | 18.12 | 18.12 | 0.67% | 8,390 |
| Aug 27, 2025 | 18.24 | 18.24 | 17.96 | 18.00 | 18.00 | - | 7,281 |
| Aug 26, 2025 | 18.02 | 18.30 | 18.00 | 18.00 | 18.00 | -0.44% | 140,995 |
| Aug 25, 2025 | 18.08 | 18.16 | 17.88 | 18.08 | 18.08 | -0.44% | 71,226 |
| Aug 22, 2025 | 18.44 | 18.46 | 18.00 | 18.16 | 18.16 | -0.98% | 223,666 |
| Aug 21, 2025 | 18.62 | 18.62 | 18.26 | 18.34 | 18.34 | -1.50% | 89,611 |
| Aug 20, 2025 | 18.86 | 18.86 | 18.62 | 18.62 | 18.62 | 0.65% | 7,421 |
| Aug 19, 2025 | 18.26 | 18.98 | 17.98 | 18.50 | 18.50 | 1.20% | 172,503 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.18 | 18.28 | 18.28 | -1.72% | 21,187 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.36 | 18.60 | 18.60 | -1.06% | 74,386 |
| Aug 13, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.73% | 102,464 |
| Aug 12, 2025 | 18.60 | 18.72 | 18.30 | 18.30 | 18.30 | -2.35% | 84,798 |
| Aug 11, 2025 | 18.74 | 18.74 | 18.46 | 18.74 | 18.74 | - | 33,013 |
| Aug 8, 2025 | 18.46 | 18.74 | 18.36 | 18.74 | 18.74 | 1.30% | 40,060 |
| Aug 7, 2025 | 18.50 | 18.70 | 18.28 | 18.50 | 18.50 | -0.22% | 70,434 |
| Aug 6, 2025 | 17.60 | 18.66 | 17.60 | 18.54 | 18.54 | 4.75% | 188,184 |
| Aug 5, 2025 | 17.60 | 17.70 | 17.56 | 17.70 | 17.70 | 0.57% | 23,810 |
| Aug 4, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.68% | 77,473 |
| Aug 1, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.22% | 38,999 |
| Jul 31, 2025 | 17.50 | 18.22 | 17.46 | 17.94 | 17.94 | 2.99% | 164,219 |
| Jul 30, 2025 | 17.08 | 17.66 | 17.08 | 17.42 | 17.42 | 2.11% | 94,369 |
| Jul 29, 2025 | 16.88 | 17.22 | 16.80 | 17.06 | 17.06 | -0.23% | 109,242 |
| Jul 28, 2025 | 17.00 | 17.12 | 16.78 | 17.10 | 17.10 | 0.71% | 70,749 |
| Jul 25, 2025 | 16.88 | 16.98 | 16.66 | 16.98 | 16.98 | 1.07% | 111,770 |
| Jul 24, 2025 | 16.80 | 16.94 | 16.72 | 16.80 | 16.80 | - | 26,941 |
| Jul 23, 2025 | 16.84 | 16.88 | 16.72 | 16.80 | 16.80 | - | 23,552 |
| Jul 22, 2025 | 16.58 | 16.90 | 16.58 | 16.80 | 16.80 | 1.20% | 101,309 |
| Jul 21, 2025 | 16.74 | 16.78 | 16.56 | 16.60 | 16.60 | 0.24% | 46,611 |
| Jul 18, 2025 | 16.90 | 16.94 | 16.54 | 16.56 | 16.56 | -2.13% | 47,474 |
| Jul 17, 2025 | 16.88 | 16.96 | 16.62 | 16.92 | 16.92 | 0.83% | 74,095 |
| Jul 16, 2025 | 16.00 | 17.10 | 15.98 | 16.78 | 16.78 | 5.14% | 285,792 |
| Jul 15, 2025 | 15.90 | 16.00 | 15.90 | 15.96 | 15.96 | 0.76% | 81,035 |
| Jul 14, 2025 | 15.40 | 16.10 | 15.40 | 15.84 | 15.84 | 3.39% | 235,489 |
| Jul 11, 2025 | 15.16 | 15.42 | 15.12 | 15.32 | 15.32 | 1.32% | 34,936 |
| Jul 10, 2025 | 14.94 | 15.16 | 14.90 | 15.12 | 15.12 | 1.20% | 82,965 |
| Jul 9, 2025 | 14.92 | 14.98 | 14.82 | 14.94 | 14.94 | - | 8,393 |
| Jul 8, 2025 | 14.90 | 14.94 | 14.78 | 14.94 | 14.94 | 0.54% | 32,025 |
| Jul 7, 2025 | 14.76 | 14.88 | 14.76 | 14.86 | 14.86 | -0.13% | 70,280 |
| Jul 4, 2025 | 14.82 | 14.88 | 14.78 | 14.88 | 14.88 | 0.68% | 23,733 |
| Jul 3, 2025 | 14.70 | 14.84 | 14.70 | 14.78 | 14.78 | 0.68% | 9,183 |
| Jul 2, 2025 | 14.76 | 14.88 | 14.68 | 14.68 | 14.68 | -0.41% | 49,913 |
| Jul 1, 2025 | 14.86 | 14.90 | 14.72 | 14.74 | 14.74 | 0.27% | 18,779 |
| Jun 30, 2025 | 14.86 | 14.92 | 14.66 | 14.70 | 14.70 | -1.34% | 32,729 |
| Jun 27, 2025 | 14.94 | 14.96 | 14.70 | 14.90 | 14.90 | -0.40% | 71,355 |