S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 124.40
+0.50 (0.40%)
At close: Aug 6, 2025
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 123.30 | 123.50 | 123.20 | 123.50 | 123.50 | 0.16% | 15,557 |
| Jul 23, 2025 | 123.50 | 123.50 | 123.00 | 123.30 | 123.30 | -0.16% | 8,667 |
| Jul 22, 2025 | 123.10 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 25,257 |
| Jul 21, 2025 | 122.50 | 123.20 | 121.60 | 123.00 | 123.00 | - | 37,036 |
| Jul 18, 2025 | 123.00 | 123.20 | 122.00 | 123.00 | 123.00 | - | 20,322 |
| Jul 17, 2025 | 123.00 | 123.00 | 121.90 | 123.00 | 123.00 | -0.08% | 12,512 |
| Jul 16, 2025 | 122.90 | 123.30 | 122.00 | 123.10 | 123.10 | 0.08% | 93,485 |
| Jul 15, 2025 | 122.70 | 123.00 | 122.50 | 123.00 | 123.00 | 0.24% | 9,966 |
| Jul 14, 2025 | 122.70 | 123.00 | 122.50 | 122.70 | 122.70 | -0.08% | 20,536 |
| Jul 11, 2025 | 122.60 | 123.00 | 122.00 | 122.80 | 122.80 | 0.16% | 17,529 |
| Jul 10, 2025 | 122.00 | 122.90 | 121.70 | 122.60 | 122.60 | 0.57% | 17,710 |
| Jul 9, 2025 | 121.80 | 122.10 | 121.40 | 121.90 | 121.90 | 0.08% | 11,038 |
| Jul 8, 2025 | 122.50 | 122.50 | 121.30 | 121.80 | 121.80 | -0.57% | 14,697 |
| Jul 7, 2025 | 121.70 | 122.50 | 121.20 | 122.50 | 122.50 | 0.16% | 75,590 |
| Jul 4, 2025 | 121.20 | 122.30 | 121.10 | 122.30 | 122.30 | 0.91% | 13,358 |
| Jul 3, 2025 | 120.20 | 121.90 | 120.20 | 121.20 | 121.20 | 0.83% | 10,106 |
| Jul 2, 2025 | 121.50 | 121.50 | 120.20 | 120.20 | 120.20 | -1.07% | 64,656 |
| Jul 1, 2025 | 122.60 | 122.80 | 121.50 | 121.50 | 121.50 | -0.74% | 18,699 |
| Jun 30, 2025 | 121.60 | 122.70 | 121.50 | 122.40 | 122.40 | 0.66% | 33,106 |
| Jun 27, 2025 | 121.70 | 122.00 | 121.10 | 121.60 | 121.60 | -0.08% | 16,305 |
| Jun 26, 2025 | 121.50 | 121.80 | 120.70 | 121.70 | 121.70 | - | 15,337 |
| Jun 25, 2025 | 121.70 | 122.20 | 121.60 | 121.70 | 121.70 | - | 533,086 |
| Jun 24, 2025 | 121.60 | 122.00 | 121.40 | 121.70 | 121.70 | 0.16% | 15,960 |
| Jun 23, 2025 | 123.20 | 123.20 | 121.50 | 121.50 | 121.50 | -2.10% | 15,217 |
| Jun 20, 2025 | 121.60 | 124.10 | 120.40 | 124.10 | 124.10 | 1.97% | 313,123 |
| Jun 19, 2025 | 122.00 | 122.00 | 121.10 | 121.70 | 121.70 | -0.25% | 18,974 |
| Jun 18, 2025 | 122.00 | 122.20 | 121.20 | 122.00 | 122.00 | - | 39,815 |
| Jun 17, 2025 | 119.80 | 122.00 | 119.70 | 122.00 | 122.00 | 1.24% | 49,998 |
| Jun 16, 2025 | 119.90 | 120.50 | 119.60 | 120.50 | 120.50 | 0.50% | 51,687 |
| Jun 13, 2025 | 120.00 | 120.00 | 119.10 | 119.90 | 119.90 | -0.08% | 13,887 |
| Jun 12, 2025 | 119.70 | 120.00 | 118.40 | 120.00 | 120.00 | 1.01% | 21,040 |
| Jun 11, 2025 | 121.00 | 121.00 | 118.50 | 118.80 | 118.80 | -1.82% | 50,526 |
| Jun 10, 2025 | 121.80 | 121.80 | 120.70 | 121.00 | 121.00 | -0.74% | 20,499 |
| Jun 6, 2025 | 121.50 | 121.90 | 120.30 | 121.90 | 121.90 | - | 38,403 |
| Jun 5, 2025 | 120.30 | 121.90 | 120.00 | 121.90 | 121.90 | 0.83% | 72,195 |
| Jun 4, 2025 | 119.70 | 120.90 | 119.00 | 120.90 | 120.90 | 1.77% | 43,623 |
| Jun 3, 2025 | 117.30 | 120.00 | 117.30 | 118.80 | 118.80 | -4.12% | 104,801 |
| Jun 2, 2025 | 124.00 | 124.10 | 123.20 | 123.90 | 114.90 | 0.90% | 273,068 |
| May 30, 2025 | 123.80 | 124.10 | 122.80 | 122.80 | 113.88 | -0.73% | 204,318 |
| May 29, 2025 | 124.00 | 124.00 | 123.30 | 123.70 | 114.72 | - | 83,231 |
| May 28, 2025 | 123.80 | 124.00 | 123.50 | 123.70 | 114.72 | 0.81% | 42,757 |