Societatea Energetica Electrica S.A. (BVB:EL)
Romania flag Romania · Delayed Price · Currency is RON
23.00
0.00 (0.00%)
At close: Oct 22, 2025

BVB:EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.0023.1022.7023.0023.00-112,292
Oct 21, 202522.8023.0022.4523.0023.000.88%74,068
Oct 20, 202523.0023.3522.7022.8022.80-2.15%79,167
Oct 17, 202523.3523.5023.0023.3023.300.87%69,951
Oct 16, 202522.7023.4022.4523.1023.101.99%209,300
Oct 15, 202522.5022.7022.3022.6522.650.44%92,106
Oct 14, 202522.1522.5522.1522.5522.551.12%16,266
Oct 13, 202521.9022.4521.8522.3022.301.36%72,311
Oct 10, 202522.3022.5521.9022.0022.000.46%72,916
Oct 9, 202521.9522.7521.8521.9021.900.46%178,492
Oct 8, 202521.0021.8021.0021.8021.804.81%155,920
Oct 7, 202519.8620.8019.8620.8020.804.84%153,320
Oct 6, 202519.8419.9419.8419.8419.84-0.50%11,557
Oct 3, 202519.7619.9819.7619.9419.940.30%81,736
Oct 2, 202519.6019.8819.5619.8819.881.53%17,751
Oct 1, 202519.5019.6019.3619.5819.580.62%11,253
Sep 30, 202519.6219.6219.3219.4619.46-0.21%19,065
Sep 29, 202519.5019.7019.5019.5019.50-0.81%12,826
Sep 26, 202519.6019.7019.6019.6619.660.31%23,060
Sep 25, 202519.3419.6019.2219.6019.601.66%15,587
Sep 24, 202519.2619.3619.2619.2819.280.10%23,322
Sep 23, 202519.2019.4019.1219.2619.260.31%16,747
Sep 22, 202519.3819.4819.1419.2019.202.13%255,669
Sep 19, 202519.7819.8618.8018.8018.80-4.57%190,896
Sep 18, 202519.7419.9019.6219.7019.70-0.20%12,566
Sep 17, 202519.6819.8819.6019.7419.740.71%34,908
Sep 16, 202519.3019.6819.3019.6019.601.87%23,963
Sep 15, 202519.2019.3018.9419.2419.240.42%13,678
Sep 12, 202518.9819.1818.9419.1619.160.95%24,227
Sep 11, 202519.0019.0418.7418.9818.98-0.11%29,521
Sep 10, 202518.9019.0418.7419.0019.001.60%13,103
Sep 9, 202519.1819.1818.7018.7018.70-2.50%35,346
Sep 8, 202519.2019.2019.1619.1819.18-5,511
Sep 5, 202519.1219.2019.0019.1819.181.48%9,257
Sep 4, 202519.3019.3818.9018.9018.90-1.15%50,754
Sep 3, 202518.7619.2018.5219.1219.122.25%79,802
Sep 2, 202518.6818.7618.5218.7018.700.11%38,447
Sep 1, 202518.6818.7818.5218.6818.680.11%35,567
Aug 29, 202518.5618.8818.5618.6618.662.98%145,206
Aug 28, 202518.1618.1817.9218.1218.120.67%8,390
Aug 27, 202518.2418.2417.9618.0018.00-7,281
Aug 26, 202518.0218.3018.0018.0018.00-0.44%140,995
Aug 25, 202518.0818.1617.8818.0818.08-0.44%71,226
Aug 22, 202518.4418.4618.0018.1618.16-0.98%223,666
Aug 21, 202518.6218.6218.2618.3418.34-1.50%89,611
Aug 20, 202518.8618.8618.6218.6218.620.65%7,421
Aug 19, 202518.2618.9817.9818.5018.501.20%172,503
Aug 18, 202518.5018.5018.1818.2818.28-1.72%21,187
Aug 14, 202518.8018.8018.3618.6018.60-1.06%74,386
Aug 13, 202518.3018.8018.3018.8018.802.73%102,464