S.C. Electromontaj Carpati S.A. (BVB:ELJA)
Romania · Delayed Price · Currency is RON 70.50
-2.50 (-3.42%)
At close: Apr 16, 2026
BVB:ELJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 7.14% | 46 |
| Jan 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 14 |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 13 |
| Jan 21, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -6.08% | 52 |
| Jan 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1 |
| Jan 16, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 6.47% | 46 |
| Jan 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 5 |
| Jan 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | 5 |
| Jan 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 3 |
| Jan 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 16 |
| Dec 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 47 |
| Dec 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 8 |
| Dec 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 1 |
| Dec 16, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -9.59% | 256 |
| Dec 15, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 104 |
| Dec 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 80 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.41% | 60 |
| Dec 3, 2025 | 67.50 | 74.00 | 67.50 | 74.00 | 74.00 | 1.37% | 73 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 80 |
| Nov 27, 2025 | 68.50 | 74.00 | 68.50 | 74.00 | 74.00 | 4.96% | 19 |
| Nov 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | 2 |
| Nov 25, 2025 | 67.50 | 72.00 | 67.50 | 72.00 | 72.00 | -0.69% | 52 |
| Nov 21, 2025 | 66.00 | 72.50 | 61.00 | 72.50 | 72.50 | 10.69% | 54 |
| Nov 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -11.49% | 10 |
| Nov 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 15 |
| Nov 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 3 |
| Nov 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | 1 |
| Nov 13, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | 1 |
| Nov 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 10 |
| Nov 11, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 22 |
| Nov 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | 5 |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4.20% | 1 |
| Oct 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1 |
| Oct 29, 2025 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | -4.67% | 246 |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 18 |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 14 |
| Oct 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | 41 |
| Oct 20, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 2.08% | 15 |