Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 50.90
+0.80 (1.60%)
At close: Sep 22, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.00 | 51.50 | 48.30 | 50.90 | 50.90 | 1.60% | 421,435 |
| Sep 21, 2026 | 52.20 | 52.20 | 49.00 | 50.10 | 50.10 | -5.47% | 53,076 |
| Sep 18, 2026 | 46.40 | 53.00 | 45.70 | 53.00 | 53.00 | 15.47% | 223,135 |
| Sep 17, 2026 | 47.00 | 47.00 | 44.35 | 45.90 | 45.90 | -2.34% | 213,193 |
| Sep 16, 2026 | 48.00 | 48.80 | 46.95 | 47.00 | 47.00 | -3.89% | 60,075 |
| Sep 15, 2026 | 49.40 | 49.90 | 47.50 | 48.90 | 48.90 | -1.01% | 45,555 |
| Sep 14, 2026 | 49.50 | 50.70 | 49.10 | 49.40 | 49.40 | -0.20% | 38,275 |
| Sep 11, 2026 | 50.50 | 50.90 | 47.75 | 49.50 | 49.50 | -2.56% | 104,849 |
| Sep 10, 2026 | 52.00 | 52.00 | 50.80 | 50.80 | 50.80 | -2.31% | 70,188 |
| Sep 9, 2026 | 52.30 | 52.30 | 51.10 | 52.00 | 52.00 | -0.76% | 28,869 |
| Sep 8, 2026 | 51.00 | 52.40 | 50.90 | 52.40 | 52.40 | 2.95% | 19,992 |
| Sep 7, 2026 | 52.10 | 52.10 | 50.80 | 50.90 | 50.90 | -1.17% | 19,438 |
| Sep 4, 2026 | 52.40 | 52.40 | 51.10 | 51.50 | 51.50 | -1.72% | 19,242 |
| Sep 3, 2026 | 51.40 | 52.40 | 51.30 | 52.40 | 52.40 | 1.95% | 59,748 |
| 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 |