Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 27.35
0.00 (0.00%)
At close: Jan 5, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 26.25 | 27.45 | 26.25 | 27.35 | 27.35 | 3.80% | 33,771 |
| Dec 30, 2025 | 25.90 | 26.35 | 25.85 | 26.35 | 26.35 | 1.74% | 46,287 |
| Dec 29, 2025 | 26.00 | 26.25 | 25.80 | 25.90 | 25.90 | -0.77% | 52,448 |
| Dec 23, 2025 | 26.25 | 26.45 | 25.95 | 26.10 | 26.10 | -0.57% | 80,880 |
| Dec 22, 2025 | 26.15 | 26.25 | 25.70 | 26.25 | 26.25 | 0.38% | 59,703 |
| Dec 19, 2025 | 26.10 | 26.15 | 25.65 | 26.15 | 26.15 | 0.19% | 131,349 |
| Dec 18, 2025 | 25.80 | 26.10 | 25.55 | 26.10 | 26.10 | 0.58% | 72,143 |
| Dec 17, 2025 | 26.20 | 26.30 | 25.55 | 25.95 | 25.95 | -0.38% | 122,278 |
| Dec 16, 2025 | 26.10 | 26.40 | 26.00 | 26.05 | 26.05 | -0.19% | 96,098 |
| Dec 15, 2025 | 25.75 | 26.15 | 25.50 | 26.10 | 26.10 | 1.36% | 84,139 |
| Dec 12, 2025 | 25.55 | 26.00 | 25.50 | 25.75 | 25.75 | 0.78% | 106,473 |
| Dec 11, 2025 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 1.19% | 87,162 |
| Dec 10, 2025 | 24.90 | 25.25 | 24.65 | 25.25 | 25.25 | 1.61% | 122,951 |
| Dec 9, 2025 | 24.20 | 25.20 | 24.20 | 24.85 | 24.85 | 1.64% | 523,156 |
| Dec 8, 2025 | 24.35 | 24.55 | 24.15 | 24.45 | 24.45 | - | 89,451 |
| Dec 5, 2025 | 24.70 | 24.80 | 24.20 | 24.45 | 24.45 | -1.21% | 166,226 |
| 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 |