Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 51.40
+0.60 (1.18%)
At close: Sep 2, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 51.00 | 52.40 | 50.90 | 51.40 | 51.40 | 1.18% | 70,450 |
| Sep 1, 2026 | 50.50 | 52.30 | 49.85 | 50.80 | 50.80 | -2.68% | 85,983 |
| Aug 31, 2026 | 52.40 | 52.80 | 50.00 | 52.20 | 52.20 | -1.14% | 81,992 |
| Aug 28, 2026 | 53.20 | 53.20 | 51.70 | 52.80 | 52.80 | -0.75% | 47,984 |
| Aug 27, 2026 | 55.80 | 55.90 | 52.80 | 53.20 | 53.20 | -4.66% | 111,176 |
| Aug 26, 2026 | 55.60 | 56.20 | 55.50 | 55.80 | 55.80 | -0.36% | 23,722 |
| Aug 25, 2026 | 56.40 | 56.90 | 55.90 | 56.00 | 56.00 | -1.23% | 29,329 |
| Aug 24, 2026 | 55.70 | 56.70 | 55.60 | 56.70 | 56.70 | 2.35% | 34,443 |
| Aug 21, 2026 | 56.00 | 57.40 | 55.40 | 55.40 | 55.40 | - | 106,689 |
| Aug 20, 2026 | 56.00 | 59.00 | 55.40 | 55.40 | 55.40 | -0.72% | 111,901 |
| Aug 19, 2026 | 53.60 | 56.00 | 53.60 | 55.80 | 55.80 | 4.10% | 106,762 |
| Aug 18, 2026 | 52.10 | 53.90 | 52.00 | 53.60 | 53.60 | 2.88% | 152,405 |
| Aug 17, 2026 | 51.60 | 52.10 | 51.10 | 52.10 | 52.10 | 0.97% | 24,688 |
| Aug 14, 2026 | 49.50 | 51.70 | 49.50 | 51.60 | 51.60 | 0.19% | 142,591 |
| Aug 13, 2026 | 52.50 | 52.80 | 50.70 | 51.50 | 51.50 | -1.53% | 174,470 |
| Aug 12, 2026 | 50.50 | 52.30 | 49.65 | 52.30 | 52.30 | 3.56% | 33,689 |
| Aug 11, 2026 | 51.40 | 52.20 | 50.10 | 50.50 | 50.50 | - | 202,499 |
| Aug 10, 2026 | 49.20 | 50.70 | 49.20 | 50.50 | 50.50 | 2.75% | 34,567 |
| Aug 7, 2026 | 51.00 | 51.00 | 49.00 | 49.15 | 49.15 | -3.63% | 114,914 |
| Aug 6, 2026 | 52.00 | 52.20 | 50.00 | 51.00 | 51.00 | -0.97% | 80,858 |
| Aug 5, 2026 | 52.60 | 53.40 | 51.10 | 51.50 | 51.50 | -2.83% | 73,710 |
| Aug 4, 2026 | 52.60 | 53.90 | 52.00 | 53.00 | 53.00 | 1.92% | 146,809 |
| Aug 3, 2026 | 52.70 | 54.30 | 51.60 | 52.00 | 52.00 | - | 147,959 |
| Jul 31, 2026 | 49.00 | 52.00 | 48.50 | 52.00 | 52.00 | 5.26% | 131,537 |
| Jul 30, 2026 | 50.30 | 50.30 | 48.05 | 49.40 | 49.40 | -1.79% | 46,221 |
| Jul 29, 2026 | 50.50 | 51.00 | 49.65 | 50.30 | 50.30 | -0.40% | 71,390 |
| Jul 28, 2026 | 51.10 | 51.60 | 49.65 | 50.50 | 50.50 | -0.20% | 83,516 |
| Jul 27, 2026 | 50.50 | 51.00 | 49.30 | 50.60 | 50.60 | 1.81% | 71,300 |
| Jul 24, 2026 | 49.45 | 52.00 | 49.00 | 49.70 | 49.70 | 2.26% | 108,723 |
| Jul 23, 2026 | 47.85 | 50.30 | 47.85 | 48.60 | 48.60 | 1.99% | 162,092 |
| Jul 22, 2026 | 46.80 | 47.95 | 46.70 | 47.65 | 47.65 | 1.82% | 40,699 |
| Jul 21, 2026 | 44.85 | 46.95 | 44.60 | 46.80 | 46.80 | 4.35% | 108,850 |
| Jul 20, 2026 | 45.45 | 46.00 | 43.70 | 44.85 | 44.85 | -0.77% | 43,357 |
| Jul 17, 2026 | 45.05 | 46.45 | 45.00 | 45.20 | 45.20 | 0.44% | 24,490 |
| Jul 16, 2026 | 44.20 | 45.00 | 43.50 | 45.00 | 45.00 | 2.86% | 29,067 |
| Jul 15, 2026 | 44.00 | 44.00 | 42.80 | 43.75 | 43.75 | -0.11% | 42,708 |
| Jul 14, 2026 | 46.10 | 46.10 | 43.60 | 43.80 | 43.80 | -3.20% | 156,885 |
| Jul 13, 2026 | 44.90 | 49.00 | 44.50 | 45.25 | 45.25 | 0.78% | 202,211 |
| Jul 10, 2026 | 42.35 | 44.90 | 42.00 | 44.90 | 44.90 | 6.02% | 159,490 |
| Jul 9, 2026 | 42.10 | 42.35 | 41.90 | 42.35 | 42.35 | 0.59% | 14,849 |
| Jul 8, 2026 | 42.40 | 42.45 | 41.75 | 42.10 | 42.10 | -0.59% | 20,652 |
| Jul 7, 2026 | 42.70 | 42.75 | 41.90 | 42.35 | 42.35 | -1.05% | 52,563 |
| Jul 6, 2026 | 42.65 | 42.80 | 42.40 | 42.80 | 42.80 | 0.35% | 26,805 |
| Jul 3, 2026 | 43.80 | 43.85 | 42.50 | 42.65 | 42.65 | -0.35% | 189,412 |
| Jul 2, 2026 | 41.55 | 44.00 | 41.55 | 42.80 | 42.80 | 3.13% | 150,286 |
| Jul 1, 2026 | 41.70 | 42.40 | 41.45 | 41.50 | 41.50 | 1.47% | 78,907 |
| Jun 30, 2026 | 40.45 | 42.00 | 40.45 | 40.90 | 40.90 | 1.36% | 62,670 |
| Jun 29, 2026 | 40.40 | 40.70 | 39.90 | 40.35 | 40.35 | - | 18,739 |
| Jun 26, 2026 | 40.50 | 40.75 | 39.90 | 40.35 | 40.35 | 1.25% | 34,155 |
| Jun 25, 2026 | 39.00 | 40.90 | 38.90 | 39.85 | 39.85 | 2.44% | 150,134 |