Electromagnetica S.A. (BVB:ELMA)
Romania · Delayed Price · Currency is RON 0.2560
+0.0060 (2.40%)
At close: Nov 3, 2026
Electromagnetica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 204,501 |
| Nov 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 62,326 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 21,460 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,914 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 4,180 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 24,569 |
| Oct 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 5,080 |
| Oct 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 181,962 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 5,810 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 2,188 |
| Oct 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 1,031 |
| Oct 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.17% | 51,085 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 161,211 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 15,517 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 125,000 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 2,590 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,020 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 52,219 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | 296,107 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 1,514 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 207 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.93% | 17,642 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 421,170 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 215,000 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.93% | 163 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.84% | 59,037 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 8,599 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,400 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 9,519 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 77,148 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 193,922 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 335 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 38,643 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | 82,250 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 40,946 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.19% | 140,353 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.05% | 63,983 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 31,379 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 111,882 |
| Sep 3, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.88% | 96,034 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 66,771 |
| Sep 1, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.73% | 164,082 |
| Aug 31, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 0.74% | 724,777 |
| Aug 28, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.03% | 1,136,192 |
| Aug 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 7.32% | 1,375,895 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 414,571 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 68,440 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 103,544 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,130 |