Electromagnetica S.A. (BVB:ELMA)
Romania · Delayed Price · Currency is RON 0.2500
0.00 (0.00%)
At close: Oct 9, 2026
Electromagnetica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 295,654 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 276,206 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 223,300 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 665,786 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 210,116 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 99,884 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 14,555 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 164,909 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 40,374 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 100,482 |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 30,005 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | 14,824 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,144 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,757 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 71,060 |