Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 17.94
+0.52 (2.99%)
At close: Jul 31, 2025
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 14.98 | 14.98 | 14.84 | 14.96 | 14.96 | 0.54% | 30,190 |
| Jun 25, 2025 | 14.66 | 14.98 | 14.50 | 14.88 | 14.88 | 1.50% | 70,337 |
| Jun 24, 2025 | 14.50 | 14.70 | 14.38 | 14.66 | 14.66 | 1.10% | 20,638 |
| Jun 23, 2025 | 14.30 | 14.56 | 14.20 | 14.50 | 14.50 | 1.26% | 191,026 |
| Jun 20, 2025 | 14.46 | 14.60 | 14.20 | 14.32 | 14.32 | -1.38% | 578,165 |
| Jun 19, 2025 | 14.52 | 14.74 | 14.44 | 14.52 | 14.52 | - | 14,884 |
| Jun 18, 2025 | 14.78 | 14.80 | 14.46 | 14.52 | 14.52 | -1.63% | 45,717 |
| Jun 17, 2025 | 14.70 | 14.78 | 14.52 | 14.76 | 14.76 | 0.41% | 490,963 |
| Jun 16, 2025 | 14.20 | 14.70 | 14.06 | 14.70 | 14.70 | 3.81% | 485,640 |
| Jun 13, 2025 | 14.00 | 14.16 | 14.00 | 14.16 | 14.16 | 1.00% | 8,951 |
| Jun 12, 2025 | 14.30 | 14.30 | 14.00 | 14.02 | 14.02 | -1.82% | 94,293 |
| Jun 11, 2025 | 14.50 | 14.56 | 14.24 | 14.28 | 14.28 | -1.52% | 17,051 |
| Jun 10, 2025 | 14.82 | 14.90 | 14.50 | 14.50 | 14.50 | -2.16% | 17,871 |
| Jun 6, 2025 | 14.98 | 14.98 | 14.80 | 14.82 | 14.82 | -0.67% | 107,956 |
| Jun 5, 2025 | 14.80 | 15.18 | 14.80 | 14.92 | 14.92 | 1.08% | 723,661 |
| Jun 4, 2025 | 14.80 | 15.08 | 14.76 | 14.76 | 14.76 | -0.27% | 143,336 |
| Jun 3, 2025 | 14.80 | 15.14 | 14.60 | 14.80 | 14.80 | -0.67% | 197,580 |
| Jun 2, 2025 | 15.20 | 15.20 | 14.76 | 14.90 | 14.72 | -1.97% | 37,763 |
| May 30, 2025 | 14.52 | 15.20 | 14.52 | 15.20 | 15.02 | 4.83% | 131,533 |
| May 29, 2025 | 14.32 | 14.50 | 14.32 | 14.50 | 14.33 | 1.40% | 232,329 |
| May 28, 2025 | 14.20 | 14.42 | 14.00 | 14.30 | 14.13 | 4.84% | 69,480 |
| May 27, 2025 | 13.80 | 13.98 | 13.64 | 13.64 | 13.48 | -2.57% | 9,135 |
| May 26, 2025 | 13.32 | 14.00 | 13.28 | 14.00 | 13.83 | 6.71% | 101,292 |
| May 23, 2025 | 13.36 | 13.44 | 13.12 | 13.12 | 12.96 | -1.35% | 20,016 |
| May 22, 2025 | 12.86 | 13.38 | 12.86 | 13.30 | 13.14 | 3.42% | 475,722 |