Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 31.80
-0.65 (-2.00%)
At close: Jan 30, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.95 | 33.30 | 31.60 | 31.80 | 31.80 | -2.00% | 77,684 |
| Jan 29, 2026 | 34.00 | 35.45 | 32.05 | 32.45 | 32.45 | -4.56% | 276,143 |
| Jan 28, 2026 | 31.80 | 34.00 | 31.45 | 34.00 | 34.00 | 8.63% | 83,541 |
| Jan 27, 2026 | 31.30 | 32.05 | 31.30 | 31.30 | 31.30 | 0.64% | 103,289 |
| Jan 26, 2026 | 30.80 | 31.40 | 29.70 | 31.10 | 31.10 | 1.63% | 137,027 |
| Jan 23, 2026 | 29.80 | 30.60 | 29.70 | 30.60 | 30.60 | 2.68% | 88,911 |
| Jan 22, 2026 | 29.70 | 29.90 | 29.50 | 29.80 | 29.80 | 1.02% | 30,306 |
| Jan 21, 2026 | 29.80 | 29.85 | 29.20 | 29.50 | 29.50 | -1.01% | 168,569 |
| Jan 20, 2026 | 29.60 | 30.00 | 29.30 | 29.80 | 29.80 | 1.88% | 102,107 |
| Jan 19, 2026 | 30.30 | 30.30 | 29.25 | 29.25 | 29.25 | -3.47% | 127,000 |
| Jan 16, 2026 | 29.95 | 30.30 | 29.95 | 30.30 | 30.30 | 1.34% | 47,624 |
| Jan 15, 2026 | 29.45 | 29.90 | 29.35 | 29.90 | 29.90 | 2.93% | 65,465 |
| Jan 14, 2026 | 29.30 | 29.40 | 28.90 | 29.05 | 29.05 | 1.22% | 41,510 |
| Jan 13, 2026 | 29.25 | 29.70 | 28.60 | 28.70 | 28.70 | -1.20% | 203,560 |
| Jan 12, 2026 | 28.85 | 30.00 | 28.85 | 29.05 | 29.05 | 0.69% | 242,820 |
| Jan 9, 2026 | 28.00 | 28.90 | 27.80 | 28.85 | 28.85 | 4.53% | 160,935 |
| Jan 8, 2026 | 27.35 | 28.20 | 27.30 | 27.60 | 27.60 | 0.91% | 93,592 |
| 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 |