S.C. Electrecord S.A. (BVB:ELRD)
Romania · Delayed Price · Currency is RON 5.00
+0.70 (16.28%)
At close: Nov 12, 2026
S.C. Electrecord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 16.28% | 2 |
| Nov 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -14.00% | 98 |
| Nov 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 59 |
| Nov 4, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 51 |
| Nov 3, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 14 |
| Nov 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -16.00% | 10 |
| Oct 30, 2026 | 4.02 | 5.00 | 4.02 | 5.00 | 5.00 | - | 29 |
| Oct 27, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 2.46% | 196 |
| Oct 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 22.00% | 1 |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Oct 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 275 |
| Oct 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 83 |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12 |
| Aug 12, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | - | 101 |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Jul 17, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -19.68% | 167 |
| Jul 16, 2026 | 3.00 | 4.98 | 3.00 | 4.98 | 4.98 | 18.57% | 101 |
| Jul 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 80 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -30.00% | 35 |
| Jul 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -25.00% | 50 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15 |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -15.79% | 6 |
| Jun 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 10 |
| May 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -21.67% | 13 |
| May 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -10.45% | 40 |
| May 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | 112 |
| May 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 13 |