Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 29.00
-1.00 (-3.33%)
At close: Apr 27, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.30 | 28.05 | 28.55 | 28.55 | -1.55% | 59,774 |
| Apr 27, 2026 | 30.00 | 30.10 | 28.70 | 29.00 | 29.00 | -3.33% | 131,714 |
| Apr 24, 2026 | 28.60 | 30.25 | 28.55 | 30.00 | 30.00 | 4.90% | 256,175 |
| Apr 23, 2026 | 28.40 | 28.60 | 27.80 | 28.60 | 28.60 | 0.70% | 102,662 |
| Apr 22, 2026 | 28.25 | 28.55 | 28.15 | 28.40 | 28.40 | 0.71% | 35,003 |
| Apr 21, 2026 | 28.60 | 28.90 | 28.10 | 28.20 | 28.20 | -3.59% | 79,002 |
| Apr 20, 2026 | 29.50 | 29.70 | 29.15 | 29.25 | 29.25 | -2.17% | 43,470 |
| Apr 17, 2026 | 30.05 | 30.05 | 29.60 | 29.90 | 29.90 | -0.33% | 42,046 |
| Apr 16, 2026 | 29.90 | 30.30 | 29.80 | 30.00 | 30.00 | 0.33% | 147,815 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | -0.33% | 127,082 |
| Apr 14, 2026 | 29.90 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 58,718 |
| Apr 9, 2026 | 29.85 | 29.95 | 29.30 | 29.60 | 29.60 | -1.00% | 38,588 |
| Apr 8, 2026 | 29.60 | 30.00 | 29.35 | 29.90 | 29.90 | 2.40% | 1,075,818 |
| Apr 7, 2026 | 29.45 | 29.45 | 29.00 | 29.20 | 29.20 | -0.68% | 40,125 |
| Apr 6, 2026 | 29.70 | 29.75 | 29.20 | 29.40 | 29.40 | -0.68% | 10,471 |
| Apr 3, 2026 | 29.70 | 29.80 | 29.00 | 29.60 | 29.60 | 0.34% | 17,226 |
| Apr 2, 2026 | 29.70 | 29.80 | 29.30 | 29.50 | 29.50 | -0.67% | 11,367 |
| Apr 1, 2026 | 28.85 | 29.80 | 28.85 | 29.70 | 29.70 | 4.21% | 88,850 |
| Mar 31, 2026 | 29.05 | 29.30 | 28.50 | 28.50 | 28.50 | -2.90% | 107,790 |
| Mar 30, 2026 | 29.70 | 29.90 | 28.90 | 29.35 | 29.35 | -1.84% | 142,207 |
| Mar 27, 2026 | 29.80 | 30.00 | 29.45 | 29.90 | 29.90 | 1.18% | 125,102 |
| Mar 26, 2026 | 29.95 | 29.95 | 29.40 | 29.55 | 29.55 | - | 12,485 |
| Mar 25, 2026 | 29.35 | 30.00 | 29.35 | 29.55 | 29.55 | 1.90% | 74,100 |
| Mar 24, 2026 | 29.55 | 29.90 | 29.00 | 29.00 | 29.00 | -1.86% | 18,630 |
| Mar 23, 2026 | 29.50 | 29.90 | 28.55 | 29.55 | 29.55 | 0.17% | 48,284 |
| Mar 20, 2026 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -1.67% | 19,050 |
| Mar 19, 2026 | 30.60 | 30.60 | 29.70 | 30.00 | 30.00 | -1.96% | 53,336 |
| Mar 18, 2026 | 30.70 | 30.85 | 30.50 | 30.60 | 30.60 | 0.33% | 40,544 |
| Mar 17, 2026 | 30.65 | 30.85 | 30.30 | 30.50 | 30.50 | -0.65% | 30,939 |
| Mar 16, 2026 | 30.40 | 30.85 | 30.40 | 30.70 | 30.70 | 0.99% | 28,975 |
| Mar 13, 2026 | 30.90 | 30.90 | 30.15 | 30.40 | 30.40 | -1.62% | 22,414 |
| Mar 12, 2026 | 29.90 | 31.05 | 29.50 | 30.90 | 30.90 | 3.00% | 193,987 |
| Mar 11, 2026 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | - | 91,590 |
| Mar 10, 2026 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 8.30% | 87,024 |
| Mar 9, 2026 | 28.15 | 28.15 | 27.50 | 27.70 | 27.70 | -2.81% | 100,544 |
| Mar 6, 2026 | 28.80 | 29.15 | 28.50 | 28.50 | 28.50 | -1.04% | 100,716 |
| Mar 5, 2026 | 28.10 | 28.80 | 28.00 | 28.80 | 28.80 | 3.04% | 142,252 |
| Mar 4, 2026 | 28.10 | 28.30 | 27.85 | 27.95 | 27.95 | 0.90% | 126,682 |
| Mar 3, 2026 | 29.70 | 29.70 | 27.55 | 27.70 | 27.70 | -5.14% | 310,219 |
| Mar 2, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -4.26% | 91,447 |
| Feb 27, 2026 | 31.00 | 31.60 | 30.50 | 30.50 | 30.50 | -1.45% | 214,237 |
| Feb 26, 2026 | 31.70 | 32.00 | 30.85 | 30.95 | 30.95 | 0.81% | 343,534 |
| Feb 25, 2026 | 30.50 | 30.90 | 30.50 | 30.70 | 30.70 | 0.99% | 149,297 |
| Feb 24, 2026 | 31.20 | 31.25 | 30.40 | 30.40 | 30.40 | -1.94% | 194,118 |
| Feb 23, 2026 | 31.00 | 31.25 | 30.70 | 31.00 | 31.00 | 0.16% | 192,005 |
| Feb 20, 2026 | 31.20 | 31.55 | 30.95 | 30.95 | 30.95 | -0.16% | 222,471 |
| Feb 19, 2026 | 30.95 | 31.45 | 30.90 | 31.00 | 31.00 | 1.14% | 182,081 |
| Feb 18, 2026 | 30.55 | 31.05 | 30.50 | 30.65 | 30.65 | - | 107,108 |
| Feb 17, 2026 | 30.60 | 30.90 | 30.50 | 30.65 | 30.65 | -0.16% | 220,485 |
| Feb 16, 2026 | 30.25 | 30.70 | 30.25 | 30.70 | 30.70 | 1.32% | 116,787 |