S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 120.60
-0.90 (-0.74%)
At close: Oct 3, 2025
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 121.50 | 121.60 | 120.50 | 120.60 | 120.60 | -0.74% | 64,398 |
| Oct 2, 2025 | 121.60 | 122.50 | 121.20 | 121.50 | 121.50 | -0.16% | 38,952 |
| Oct 1, 2025 | 121.80 | 122.00 | 121.50 | 121.70 | 121.70 | -0.08% | 12,833 |
| Sep 30, 2025 | 123.00 | 123.00 | 121.80 | 121.80 | 121.80 | -0.98% | 52,000 |
| Sep 29, 2025 | 123.00 | 123.10 | 122.00 | 123.00 | 123.00 | 0.33% | 36,103 |
| Sep 26, 2025 | 122.00 | 123.50 | 122.00 | 122.60 | 122.60 | - | 36,906 |
| Sep 25, 2025 | 122.00 | 123.50 | 121.80 | 122.60 | 122.60 | 0.49% | 39,562 |
| Sep 24, 2025 | 122.00 | 123.40 | 121.40 | 122.00 | 122.00 | 0.83% | 37,216 |
| Sep 23, 2025 | 121.50 | 122.30 | 121.00 | 121.00 | 121.00 | -0.33% | 46,734 |
| Sep 22, 2025 | 122.00 | 124.00 | 121.30 | 121.40 | 121.40 | -2.49% | 36,333 |
| Sep 19, 2025 | 122.50 | 124.50 | 121.00 | 124.50 | 124.50 | 1.22% | 113,876 |
| Sep 18, 2025 | 122.30 | 123.00 | 122.00 | 123.00 | 123.00 | 0.57% | 36,425 |
| Sep 17, 2025 | 122.30 | 122.50 | 121.20 | 122.30 | 122.30 | 0.91% | 6,502 |
| Sep 16, 2025 | 122.70 | 122.90 | 121.20 | 121.20 | 121.20 | -1.22% | 14,659 |
| Sep 15, 2025 | 122.50 | 123.00 | 121.60 | 122.70 | 122.70 | -0.65% | 6,331 |
| Sep 12, 2025 | 121.60 | 123.50 | 121.60 | 123.50 | 123.50 | 1.56% | 42,970 |
| Sep 11, 2025 | 122.00 | 122.00 | 121.30 | 121.60 | 121.60 | -0.33% | 5,413 |
| Sep 10, 2025 | 121.70 | 122.10 | 121.20 | 122.00 | 122.00 | 0.83% | 21,661 |
| Sep 9, 2025 | 122.40 | 122.50 | 121.00 | 121.00 | 121.00 | -1.14% | 18,422 |
| Sep 8, 2025 | 122.30 | 123.30 | 121.90 | 122.40 | 122.40 | -0.89% | 5,128 |
| Sep 5, 2025 | 121.00 | 124.00 | 120.50 | 123.50 | 123.50 | 2.57% | 67,379 |
| Sep 4, 2025 | 122.30 | 122.40 | 120.40 | 120.40 | 120.40 | -1.63% | 29,966 |
| Sep 3, 2025 | 121.70 | 122.40 | 121.50 | 122.40 | 122.40 | 0.58% | 37,369 |
| Sep 2, 2025 | 121.40 | 121.80 | 121.10 | 121.70 | 121.70 | - | 19,825 |
| Sep 1, 2025 | 122.00 | 122.50 | 121.00 | 121.70 | 121.70 | -0.65% | 9,126 |
| Aug 29, 2025 | 122.10 | 122.50 | 120.90 | 122.50 | 122.50 | 0.33% | 14,135 |
| Aug 28, 2025 | 122.40 | 122.60 | 121.20 | 122.10 | 122.10 | -0.49% | 7,147 |
| Aug 27, 2025 | 122.00 | 122.70 | 122.00 | 122.70 | 122.70 | 0.57% | 5,252 |
| Aug 26, 2025 | 122.30 | 122.80 | 121.30 | 122.00 | 122.00 | -0.08% | 55,716 |
| Aug 25, 2025 | 121.50 | 122.30 | 121.10 | 122.10 | 122.10 | 0.66% | 158,835 |
| Aug 22, 2025 | 122.50 | 122.70 | 121.30 | 121.30 | 121.30 | -0.82% | 789,931 |
| Aug 21, 2025 | 122.70 | 122.80 | 121.60 | 122.30 | 122.30 | -0.41% | 521,281 |
| Aug 20, 2025 | 121.30 | 122.80 | 121.00 | 122.80 | 122.80 | 1.40% | 48,536 |
| Aug 19, 2025 | 123.00 | 123.00 | 121.10 | 121.10 | 121.10 | -1.54% | 15,756 |
| Aug 18, 2025 | 121.60 | 123.30 | 121.20 | 123.00 | 123.00 | 0.24% | 154,851 |
| Aug 14, 2025 | 122.20 | 122.80 | 121.20 | 122.70 | 122.70 | 0.41% | 49,604 |
| Aug 13, 2025 | 122.50 | 122.60 | 121.50 | 122.20 | 122.20 | 0.08% | 48,490 |
| Aug 12, 2025 | 122.90 | 123.00 | 122.10 | 122.10 | 122.10 | -0.73% | 40,541 |
| Aug 11, 2025 | 123.90 | 124.00 | 122.70 | 123.00 | 123.00 | -0.89% | 48,155 |
| Aug 8, 2025 | 124.40 | 124.60 | 123.90 | 124.10 | 124.10 | -0.32% | 18,050 |
| Aug 7, 2025 | 124.30 | 124.70 | 123.90 | 124.50 | 124.50 | 0.08% | 37,652 |
| Aug 6, 2025 | 124.20 | 124.50 | 123.70 | 124.40 | 124.40 | 0.40% | 20,086 |
| Aug 5, 2025 | 123.80 | 124.40 | 123.80 | 123.90 | 123.90 | 0.08% | 84,673 |
| Aug 4, 2025 | 123.60 | 124.30 | 123.60 | 123.80 | 123.80 | 0.16% | 66,316 |
| Aug 1, 2025 | 124.50 | 124.60 | 123.60 | 123.60 | 123.60 | -0.72% | 13,703 |
| Jul 31, 2025 | 123.80 | 124.50 | 123.50 | 124.50 | 124.50 | 0.57% | 67,868 |
| Jul 30, 2025 | 123.80 | 124.00 | 123.50 | 123.80 | 123.80 | -0.16% | 61,558 |
| Jul 29, 2025 | 124.00 | 124.20 | 123.60 | 124.00 | 124.00 | - | 82,860 |
| Jul 28, 2025 | 123.40 | 124.00 | 123.10 | 124.00 | 124.00 | 0.40% | 32,299 |
| Jul 25, 2025 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 7,856 |