Electroprecizia S.A. (BVB:ELZY)
Romania · Delayed Price · Currency is RON 14.00
0.00 (0.00%)
At close: May 22, 2026
Electroprecizia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 35 |
| May 15, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 183 |
| May 11, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 7.69% | 738 |
| May 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | 24 |
| Apr 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 130 |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 480 |
| Apr 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | 2,500 |
| Apr 9, 2026 | 12.90 | 14.20 | 12.90 | 14.20 | 14.20 | - | 6 |
| Apr 7, 2026 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | 4.41% | 129 |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 22 |
| Mar 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | 140 |
| Feb 25, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 27 |
| Feb 24, 2026 | 13.20 | 14.50 | 13.20 | 14.50 | 14.50 | -0.68% | 12 |
| Feb 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 343 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 74 |
| Jan 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 10 |
| Jan 19, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 300 |
| Jan 15, 2026 | 13.20 | 14.60 | 13.00 | 14.40 | 14.40 | 9.09% | 1,831 |
| Jan 14, 2026 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | -8.33% | 138 |
| Dec 29, 2025 | 13.20 | 14.40 | 13.20 | 14.40 | 14.40 | -2.04% | 134 |
| Dec 22, 2025 | 13.10 | 14.70 | 13.10 | 14.70 | 14.70 | - | 224 |
| Dec 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 181 |
| Dec 17, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 500 |
| Dec 15, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 4.29% | 729 |
| Dec 12, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | 527 |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 500 |
| Dec 8, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -4.76% | 152 |
| Dec 4, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | - | 530 |
| Dec 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3 |
| Nov 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.89% | 2,227 |