S.C. Electromontaj Carpati S.A. (BVB:ELJA)
Romania · Delayed Price · Currency is RON 70.50
-2.50 (-3.42%)
At close: Jul 31, 2026
BVB:ELJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | 3 |
| Jul 30, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 14 |
| Jul 28, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | - | 111 |
| Jul 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | 2 |
| Jul 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 3 |
| Jul 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | 10 |
| Jul 21, 2026 | 67.50 | 74.00 | 67.50 | 73.00 | 73.00 | 8.15% | 53 |
| Jul 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 7.14% | 1 |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 8 |
| Jul 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1 |
| Jun 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 40 |
| Jun 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 20 |
| Jun 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 5 |
| Jun 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -4.44% | 2 |
| Jun 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | 16 |
| May 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 54 |
| May 26, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | - | 40 |
| May 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7.44% | 17 |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | 6 |
| May 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | 35 |
| May 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | 35 |
| May 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.19% | 5 |
| May 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 7.14% | 2 |
| Apr 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -10.64% | 84 |
| Apr 16, 2026 | 70.00 | 73.50 | 70.00 | 70.50 | 70.50 | -3.42% | 38 |
| Apr 14, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 34 |
| Apr 9, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 6.06% | 20 |
| Apr 3, 2026 | 70.00 | 74.00 | 66.00 | 66.00 | 66.00 | -5.04% | 245 |
| Apr 2, 2026 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | -4.14% | 6 |
| Mar 24, 2026 | 67.00 | 72.50 | 66.00 | 72.50 | 72.50 | -2.68% | 74 |
| Mar 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 20 |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 8 |
| Mar 4, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | - | 38 |
| Feb 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 6 |
| Feb 23, 2026 | 68.00 | 74.00 | 68.00 | 74.00 | 74.00 | -1.33% | 57 |
| Feb 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 7 |