Electroprecizia S.A. (BVB:ELZY)
Romania · Delayed Price · Currency is RON 14.50
+1.40 (10.69%)
At close: Oct 29, 2025
Electroprecizia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 10.69% | 227 |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 231 |
| Oct 17, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -4.41% | 407 |
| Oct 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | 10 |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | 8 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 148 |
| Oct 8, 2025 | 13.20 | 13.80 | 13.00 | 13.80 | 13.80 | - | 1,150 |
| Oct 6, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 1,014 |
| Oct 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 1 |
| Oct 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 525 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | 75 |
| Sep 24, 2025 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | - | 1,959 |
| Sep 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 14 |
| Sep 22, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 701 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | 21 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 39 |
| Sep 5, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 1,000 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -7.53% | 819 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 5 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 50 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | 45 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 45 |
| Aug 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 56 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 40 |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,062 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | 33 |
| Aug 18, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 5.71% | 2,485 |
| Aug 14, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 240 |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 22 |
| Aug 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |
| Aug 7, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 4,993 |
| Aug 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 780 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 30 |
| Jul 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 29 |
| Jul 30, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 55 |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | 70 |
| Jul 23, 2025 | 13.40 | 14.80 | 13.40 | 14.80 | 14.80 | 14.73% | 715 |
| Jul 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Jul 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 76 |
| Jul 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 20 |
| Jul 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 3 |
| Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 817 |
| Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 25 |
| Jul 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 166 |
| Jul 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2 |
| Jul 1, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 75 |
| Jun 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 67 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 180 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6 |
| Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 45 |