S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 151.00
-0.30 (-0.20%)
At close: Feb 24, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 151.90 | 151.90 | 150.10 | 151.00 | 151.00 | -0.20% | 51,497 |
| Feb 23, 2026 | 153.00 | 153.20 | 150.50 | 151.30 | 151.30 | -1.05% | 70,677 |
| Feb 20, 2026 | 152.10 | 153.40 | 151.00 | 152.90 | 152.90 | 0.59% | 37,311 |
| Feb 19, 2026 | 151.50 | 152.20 | 151.30 | 152.00 | 152.00 | 0.33% | 33,448 |
| Feb 18, 2026 | 150.00 | 152.00 | 150.00 | 151.50 | 151.50 | 1.00% | 23,207 |
| Feb 17, 2026 | 146.60 | 151.70 | 146.60 | 150.00 | 150.00 | 2.32% | 281,972 |
| Feb 16, 2026 | 145.00 | 146.60 | 144.20 | 146.60 | 146.60 | 1.10% | 39,440 |
| Feb 13, 2026 | 145.80 | 146.00 | 142.90 | 145.00 | 145.00 | -1.09% | 62,898 |
| Feb 12, 2026 | 141.80 | 146.60 | 141.00 | 146.60 | 146.60 | 3.39% | 98,907 |
| Feb 11, 2026 | 141.50 | 142.20 | 141.00 | 141.80 | 141.80 | 0.21% | 78,619 |
| Feb 10, 2026 | 140.80 | 141.80 | 140.10 | 141.50 | 141.50 | 0.35% | 58,427 |
| Feb 9, 2026 | 138.90 | 141.00 | 138.00 | 141.00 | 141.00 | 1.51% | 116,060 |
| Feb 6, 2026 | 138.90 | 139.00 | 137.00 | 138.90 | 138.90 | 0.29% | 32,991 |
| Feb 5, 2026 | 138.00 | 139.60 | 137.50 | 138.50 | 138.50 | 0.36% | 64,058 |
| Feb 4, 2026 | 138.70 | 139.40 | 136.60 | 138.00 | 138.00 | - | 50,182 |
| Feb 3, 2026 | 136.50 | 138.80 | 136.50 | 138.00 | 138.00 | 1.10% | 40,505 |
| Feb 2, 2026 | 138.00 | 138.00 | 133.60 | 136.50 | 136.50 | -1.09% | 39,330 |
| 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 |