Societatea Energetica Electrica S.A. (BVB:EL)
Romania flag Romania · Delayed Price · Currency is RON
19.46
-0.04 (-0.21%)
At close: Sep 30, 2025

BVB:EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202518.6018.7218.3018.3018.30-2.35%84,798
Aug 11, 202518.7418.7418.4618.7418.74-33,013
Aug 8, 202518.4618.7418.3618.7418.741.30%40,060
Aug 7, 202518.5018.7018.2818.5018.50-0.22%70,434
Aug 6, 202517.6018.6617.6018.5418.544.75%188,184
Aug 5, 202517.6017.7017.5617.7017.700.57%23,810
Aug 4, 202517.7017.8017.6017.6017.60-1.68%77,473
Aug 1, 202518.0018.0017.7017.9017.90-0.22%38,999
Jul 31, 202517.5018.2217.4617.9417.942.99%164,219
Jul 30, 202517.0817.6617.0817.4217.422.11%94,369
Jul 29, 202516.8817.2216.8017.0617.06-0.23%109,242
Jul 28, 202517.0017.1216.7817.1017.100.71%70,749
Jul 25, 202516.8816.9816.6616.9816.981.07%111,770
Jul 24, 202516.8016.9416.7216.8016.80-26,941
Jul 23, 202516.8416.8816.7216.8016.80-23,552
Jul 22, 202516.5816.9016.5816.8016.801.20%101,309