S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 138.00
-1.00 (-0.72%)
At close: Jan 30, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 139.00 | 140.00 | 137.40 | 138.00 | 138.00 | -0.72% | 27,633 |
| Jan 29, 2026 | 138.40 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 66,795 |
| Jan 28, 2026 | 138.20 | 142.00 | 137.80 | 138.00 | 138.00 | - | 187,812 |
| Jan 27, 2026 | 136.60 | 138.50 | 136.10 | 138.00 | 138.00 | 1.02% | 131,917 |
| Jan 26, 2026 | 133.00 | 136.70 | 131.60 | 136.60 | 136.60 | 2.71% | 61,844 |
| Jan 23, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 61,035 |
| Jan 22, 2026 | 130.30 | 132.80 | 130.30 | 131.00 | 131.00 | 0.38% | 41,127 |
| Jan 21, 2026 | 131.00 | 131.00 | 129.10 | 130.50 | 130.50 | - | 26,301 |
| Jan 20, 2026 | 130.20 | 131.50 | 129.70 | 130.50 | 130.50 | 0.23% | 36,811 |
| Jan 19, 2026 | 132.20 | 132.20 | 129.70 | 130.20 | 130.20 | -1.66% | 46,729 |
| Jan 16, 2026 | 131.90 | 132.90 | 131.80 | 132.40 | 132.40 | -0.38% | 115,486 |
| Jan 15, 2026 | 127.90 | 132.90 | 126.90 | 132.90 | 132.90 | 3.83% | 106,984 |
| Jan 14, 2026 | 127.50 | 128.00 | 126.90 | 128.00 | 128.00 | 0.08% | 50,121 |
| Jan 13, 2026 | 125.60 | 127.90 | 125.50 | 127.90 | 127.90 | 1.99% | 65,064 |
| Jan 12, 2026 | 124.50 | 125.60 | 124.50 | 125.40 | 125.40 | 0.72% | 56,839 |
| Jan 9, 2026 | 123.30 | 124.90 | 123.30 | 124.50 | 124.50 | 0.97% | 17,814 |
| Jan 8, 2026 | 124.40 | 124.50 | 123.20 | 123.30 | 123.30 | -0.40% | 73,208 |
| Jan 5, 2026 | 124.30 | 124.90 | 123.80 | 123.80 | 123.80 | -0.32% | 39,704 |
| Dec 30, 2025 | 124.20 | 124.90 | 124.10 | 124.20 | 124.20 | - | 17,283 |
| Dec 29, 2025 | 124.50 | 125.10 | 124.20 | 124.20 | 124.20 | -0.64% | 27,688 |
| Dec 23, 2025 | 125.00 | 125.00 | 124.10 | 125.00 | 125.00 | - | 21,535 |
| Dec 22, 2025 | 124.70 | 125.00 | 124.00 | 125.00 | 125.00 | - | 61,360 |
| Dec 19, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.64% | 60,362 |
| Dec 18, 2025 | 123.60 | 124.20 | 122.90 | 124.20 | 124.20 | 0.16% | 13,567 |
| Dec 17, 2025 | 124.30 | 124.50 | 123.00 | 124.00 | 124.00 | -0.24% | 21,767 |
| Dec 16, 2025 | 124.80 | 125.00 | 124.20 | 124.30 | 124.30 | -0.40% | 67,993 |
| Dec 15, 2025 | 124.30 | 124.90 | 123.50 | 124.80 | 124.80 | 0.16% | 40,197 |
| Dec 12, 2025 | 124.10 | 124.70 | 123.80 | 124.60 | 124.60 | 0.16% | 12,429 |
| Dec 11, 2025 | 124.10 | 124.40 | 123.40 | 124.40 | 124.40 | -0.32% | 51,060 |
| Dec 10, 2025 | 124.90 | 124.90 | 123.60 | 124.80 | 124.80 | -0.16% | 51,515 |
| Dec 9, 2025 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.81% | 51,541 |
| Dec 8, 2025 | 123.00 | 124.20 | 122.30 | 124.00 | 124.00 | 0.40% | 99,131 |
| Dec 5, 2025 | 123.50 | 123.60 | 122.10 | 123.50 | 123.50 | - | 38,638 |
| Dec 4, 2025 | 122.30 | 123.50 | 122.10 | 123.50 | 123.50 | 0.41% | 20,269 |
| Dec 3, 2025 | 122.90 | 123.40 | 121.90 | 123.00 | 123.00 | -0.08% | 40,649 |
| Dec 2, 2025 | 122.40 | 123.10 | 121.60 | 123.10 | 123.10 | 0.49% | 90,297 |
| Nov 28, 2025 | 121.90 | 122.70 | 121.90 | 122.50 | 122.50 | 0.41% | 66,598 |
| Nov 27, 2025 | 120.20 | 122.80 | 120.20 | 122.00 | 122.00 | 0.49% | 54,891 |
| Nov 26, 2025 | 120.00 | 121.60 | 119.30 | 121.40 | 121.40 | 0.66% | 34,856 |
| Nov 25, 2025 | 119.50 | 120.60 | 119.50 | 120.60 | 120.60 | 0.50% | 28,806 |
| Nov 24, 2025 | 119.50 | 120.70 | 119.00 | 120.00 | 120.00 | 0.67% | 38,679 |
| Nov 21, 2025 | 119.80 | 120.30 | 118.90 | 119.20 | 119.20 | -1.16% | 40,106 |
| Nov 20, 2025 | 119.40 | 120.60 | 119.20 | 120.60 | 120.60 | 1.09% | 36,753 |
| Nov 19, 2025 | 120.00 | 120.40 | 119.20 | 119.30 | 119.30 | -0.25% | 23,199 |
| Nov 18, 2025 | 120.10 | 120.70 | 119.60 | 119.60 | 119.60 | -0.91% | 50,470 |
| Nov 17, 2025 | 120.10 | 120.70 | 119.80 | 120.70 | 120.70 | 0.08% | 40,563 |
| Nov 14, 2025 | 120.50 | 120.60 | 119.70 | 120.60 | 120.60 | 0.08% | 43,748 |
| Nov 13, 2025 | 120.20 | 120.70 | 120.00 | 120.50 | 120.50 | 0.33% | 13,335 |
| Nov 12, 2025 | 121.40 | 121.40 | 120.10 | 120.10 | 120.10 | -1.07% | 20,827 |
| Nov 11, 2025 | 120.80 | 121.40 | 120.50 | 121.40 | 121.40 | 0.75% | 36,237 |