Societatea Energetica Electrica S.A. (BVB:EL)
Romania · Delayed Price · Currency is RON 30.70
-0.25 (-0.81%)
At close: May 18, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 30.75 | 30.95 | 30.30 | 30.70 | 30.70 | -0.81% | 29,004 |
| May 15, 2026 | 30.40 | 31.00 | 30.35 | 30.95 | 30.95 | 1.81% | 23,333 |
| May 14, 2026 | 29.65 | 30.90 | 29.40 | 30.40 | 30.40 | 1.84% | 79,790 |
| May 13, 2026 | 30.20 | 30.20 | 29.35 | 29.85 | 29.85 | -1.00% | 51,817 |
| May 12, 2026 | 30.45 | 30.80 | 30.00 | 30.15 | 30.15 | -0.82% | 24,454 |
| May 11, 2026 | 30.00 | 30.90 | 29.50 | 30.40 | 30.40 | 1.33% | 114,599 |
| May 8, 2026 | 29.90 | 30.10 | 29.60 | 30.00 | 30.00 | 0.33% | 33,956 |
| May 7, 2026 | 29.45 | 30.00 | 28.70 | 29.90 | 29.90 | - | 92,508 |
| May 6, 2026 | 27.35 | 29.90 | 27.30 | 29.90 | 29.90 | 9.32% | 412,481 |
| May 5, 2026 | 26.85 | 27.40 | 26.50 | 27.35 | 27.35 | 2.24% | 79,986 |
| May 4, 2026 | 27.00 | 27.35 | 26.60 | 26.75 | 26.75 | -0.74% | 27,723 |
| Apr 30, 2026 | 28.00 | 28.10 | 26.95 | 26.95 | 26.95 | -4.43% | 203,298 |
| Apr 29, 2026 | 27.85 | 28.35 | 27.80 | 28.20 | 28.20 | 1.44% | 84,408 |
| Apr 28, 2026 | 29.00 | 29.30 | 27.80 | 27.80 | 27.80 | -4.14% | 70,120 |
| 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 |