S.C. Electrecord S.A. (BVB:ELRD)
Romania · Delayed Price · Currency is RON 9.40
-2.60 (-21.67%)
At close: May 29, 2026
S.C. Electrecord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 28 |
| Apr 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -8.55% | 10 |
| Apr 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 62 |
| Apr 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 29.41% | 95 |
| Apr 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -30.00% | 156 |
| Mar 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -28.57% | 7 |
| Feb 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -11.19% | 6 |
| Feb 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -7.59% | 2 |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8.21% | 5 |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 12 |
| Feb 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 2 |
| Jan 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 31 |
| Jan 29, 2026 | 15.00 | 26.00 | 15.00 | 26.00 | 26.00 | 30.00% | 271 |
| Jan 28, 2026 | 12.00 | 20.00 | 12.00 | 20.00 | 20.00 | 29.87% | 173 |
| Jan 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 38 |
| Jan 26, 2026 | 15.50 | 15.50 | 9.90 | 15.50 | 15.50 | 15.67% | 36 |
| Jan 23, 2026 | 13.40 | 13.40 | 12.00 | 13.40 | 13.40 | 12.61% | 30 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 29.35% | 20 |
| Jan 21, 2026 | 10.70 | 10.70 | 9.20 | 9.20 | 9.20 | 10.84% | 44 |
| Jan 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 27.69% | 20 |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 3 |
| Jan 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 23.08% | 42 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 30.00% | 64 |
| Jan 9, 2026 | 4.80 | 4.80 | 4.00 | 4.00 | 4.00 | - | 104 |
| Dec 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 128 |