Electroprecizia S.A. (BVB:ELZY)
Romania · Delayed Price · Currency is RON 14.40
-0.10 (-0.69%)
At close: Aug 25, 2025
Electroprecizia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 32 |
| Jun 19, 2025 | 13.10 | 13.60 | 13.10 | 13.50 | 13.50 | -0.74% | 590 |
| Jun 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 43 |
| Jun 6, 2025 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 6.15% | 1,683 |
| Jun 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 60 |
| Jun 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 1,000 |
| Jun 2, 2025 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | -1.43% | 4,100 |
| May 29, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 8.53% | 1,672 |
| May 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 570 |
| May 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 80 |
| May 26, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 285 |
| May 15, 2025 | 12.90 | 13.90 | 12.90 | 13.90 | 13.90 | - | 1,002 |
| May 14, 2025 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 9.45% | 267 |
| May 13, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -8.63% | 278 |
| May 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 27 |
| May 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.09% | 20 |
| Apr 29, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | - | 250 |
| Apr 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 10.00% | 3,333 |
| Apr 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -10.34% | 41 |
| Mar 31, 2025 | 12.50 | 14.50 | 12.50 | 14.50 | 14.50 | 4.32% | 1,223 |
| Mar 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 45 |
| Mar 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 20 |