Electromagnetica S.A. (BVB:ELMA)
Romania · Delayed Price · Currency is RON 0.2360
+0.0040 (1.72%)
At close: May 18, 2026
Electromagnetica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 116,734 |
| May 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 239,341 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 125 |
| May 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 33,665 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | 14,580 |
| May 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 44,847 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 43,892 |
| May 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.42% | 95,230 |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 170,135 |
| May 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 36,594 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 27,800 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 50,979 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.54% | 647,008 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,580 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 38,250 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 1,016 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,965 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,051 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 19,940 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 114,978 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.86% | 159,349 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 1,441 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 1,066 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.19% | 286,669 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.24% | 155,000 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 15,745 |
| Apr 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 45,018 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 42,818 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 127,381 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 67,252 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | 20,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 10,010 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 26,200 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.45% | 3,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.69% | 7,500 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.65% | 32,362 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | 8,500 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 26,414 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 39,139 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 22,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 24,447 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 6,515 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 5,384 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 29,650 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 24,093 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,100 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 21,611 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 21,492 |