S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 120.60
+1.30 (1.09%)
At close: Nov 20, 2025
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 120.70 | 121.00 | 120.00 | 120.50 | 120.50 | -0.50% | 17,839 |
| Nov 7, 2025 | 121.00 | 121.10 | 119.80 | 121.10 | 121.10 | 0.17% | 36,821 |
| Nov 6, 2025 | 120.10 | 121.10 | 119.90 | 120.90 | 120.90 | 0.58% | 98,156 |
| Nov 5, 2025 | 120.30 | 120.80 | 120.00 | 120.20 | 120.20 | -0.25% | 19,641 |
| Nov 4, 2025 | 120.70 | 121.10 | 120.30 | 120.50 | 120.50 | -0.17% | 37,555 |
| Nov 3, 2025 | 121.00 | 121.00 | 120.10 | 120.70 | 120.70 | -0.25% | 11,105 |
| Oct 31, 2025 | 122.00 | 122.30 | 120.50 | 121.00 | 121.00 | -1.06% | 61,633 |
| Oct 30, 2025 | 121.00 | 122.30 | 120.70 | 122.30 | 122.30 | 0.74% | 32,047 |
| Oct 29, 2025 | 120.90 | 121.70 | 120.50 | 121.40 | 121.40 | -0.41% | 15,562 |
| Oct 28, 2025 | 120.70 | 122.20 | 120.50 | 121.90 | 121.90 | -0.08% | 60,587 |
| Oct 27, 2025 | 121.00 | 122.00 | 119.30 | 122.00 | 122.00 | 0.66% | 38,732 |
| Oct 24, 2025 | 120.60 | 121.30 | 119.90 | 121.20 | 121.20 | 0.50% | 122,931 |
| Oct 23, 2025 | 121.80 | 121.80 | 120.50 | 120.60 | 120.60 | -0.66% | 40,629 |
| Oct 22, 2025 | 121.20 | 122.00 | 121.10 | 121.40 | 121.40 | -0.33% | 36,443 |
| Oct 21, 2025 | 121.00 | 122.00 | 121.00 | 121.80 | 121.80 | 0.66% | 36,684 |
| Oct 20, 2025 | 121.50 | 121.60 | 121.00 | 121.00 | 121.00 | -0.66% | 16,140 |
| Oct 17, 2025 | 122.10 | 122.20 | 121.30 | 121.80 | 121.80 | -0.16% | 22,826 |
| Oct 16, 2025 | 121.50 | 122.10 | 121.40 | 122.00 | 122.00 | 0.58% | 66,892 |
| Oct 15, 2025 | 121.70 | 122.00 | 121.10 | 121.30 | 121.30 | -0.57% | 11,281 |
| Oct 14, 2025 | 120.70 | 122.00 | 120.70 | 122.00 | 122.00 | -0.16% | 40,605 |
| Oct 13, 2025 | 121.00 | 122.20 | 120.50 | 122.20 | 122.20 | 0.91% | 42,164 |
| Oct 10, 2025 | 121.10 | 121.20 | 120.60 | 121.10 | 121.10 | - | 10,246 |
| Oct 9, 2025 | 121.30 | 121.30 | 120.70 | 121.10 | 121.10 | -0.16% | 9,999 |
| Oct 8, 2025 | 120.60 | 121.40 | 120.50 | 121.30 | 121.30 | 0.66% | 6,520 |
| Oct 7, 2025 | 120.60 | 121.50 | 120.50 | 120.50 | 120.50 | -0.33% | 44,755 |
| Oct 6, 2025 | 120.60 | 121.30 | 119.40 | 120.90 | 120.90 | 0.25% | 69,694 |
| 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 |