S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 191.20
-3.80 (-1.95%)
At close: Nov 3, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 196.00 | 197.00 | 191.20 | 191.20 | 191.20 | -1.95% | 20,853 |
| Nov 2, 2026 | 196.60 | 198.00 | 194.20 | 195.00 | 195.00 | -0.61% | 60,198 |
| Oct 30, 2026 | 191.20 | 201.50 | 191.20 | 196.20 | 196.20 | 2.72% | 88,064 |
| Oct 29, 2026 | 190.80 | 191.00 | 186.40 | 191.00 | 191.00 | 0.10% | 31,823 |
| Oct 28, 2026 | 182.00 | 190.80 | 181.80 | 190.80 | 190.80 | 4.84% | 45,952 |
| Oct 27, 2026 | 179.80 | 183.20 | 179.00 | 182.00 | 182.00 | 1.22% | 21,504 |
| Oct 26, 2026 | 180.60 | 180.60 | 178.60 | 179.80 | 179.80 | -0.66% | 8,330 |
| Oct 23, 2026 | 181.60 | 182.00 | 180.20 | 181.00 | 181.00 | -0.33% | 6,123 |
| Oct 22, 2026 | 182.00 | 182.80 | 180.00 | 181.60 | 181.60 | -0.22% | 6,678 |
| Oct 21, 2026 | 182.60 | 182.60 | 180.40 | 182.00 | 182.00 | 0.55% | 31,949 |
| Oct 20, 2026 | 183.00 | 183.40 | 180.00 | 181.00 | 181.00 | -0.98% | 39,024 |
| Oct 19, 2026 | 182.20 | 184.00 | 181.40 | 182.80 | 182.80 | -0.11% | 13,438 |
| Oct 16, 2026 | 182.80 | 183.20 | 181.20 | 183.00 | 183.00 | 0.44% | 31,555 |
| Oct 15, 2026 | 177.00 | 183.80 | 177.00 | 182.20 | 182.20 | 3.29% | 41,871 |
| Oct 14, 2026 | 172.60 | 176.60 | 172.60 | 176.40 | 176.40 | 2.32% | 23,496 |
| Oct 13, 2026 | 172.00 | 177.60 | 172.00 | 172.40 | 172.40 | 0.23% | 36,046 |
| Oct 12, 2026 | 175.60 | 177.00 | 172.00 | 172.00 | 172.00 | -1.71% | 45,117 |
| Oct 9, 2026 | 175.40 | 178.00 | 174.60 | 175.00 | 175.00 | -3.85% | 36,819 |
| Oct 8, 2026 | 179.40 | 182.00 | 176.60 | 182.00 | 182.00 | 1.45% | 11,600 |
| Oct 7, 2026 | 181.00 | 183.40 | 179.00 | 179.40 | 179.40 | -0.33% | 29,511 |
| Oct 6, 2026 | 181.00 | 184.20 | 178.60 | 180.00 | 180.00 | -0.11% | 26,375 |
| Oct 5, 2026 | 178.60 | 181.00 | 178.00 | 180.20 | 180.20 | 3.21% | 21,969 |
| Oct 2, 2026 | 172.00 | 178.20 | 171.80 | 174.60 | 174.60 | 1.51% | 21,985 |
| Oct 1, 2026 | 171.80 | 175.00 | 169.20 | 172.00 | 172.00 | 1.65% | 25,129 |
| Sep 30, 2026 | 170.20 | 173.00 | 169.00 | 169.20 | 169.20 | -0.59% | 41,419 |
| Sep 29, 2026 | 176.00 | 176.00 | 170.00 | 170.20 | 170.20 | -3.30% | 25,670 |
| Sep 28, 2026 | 181.20 | 181.20 | 176.00 | 176.00 | 176.00 | -2.87% | 15,555 |
| Sep 25, 2026 | 175.00 | 181.80 | 175.00 | 181.20 | 181.20 | 3.54% | 41,556 |
| Sep 24, 2026 | 178.60 | 179.80 | 174.80 | 175.00 | 175.00 | -2.02% | 27,532 |
| Sep 23, 2026 | 183.00 | 184.00 | 178.00 | 178.60 | 178.60 | -2.40% | 7,816 |
| Sep 22, 2026 | 177.00 | 183.00 | 175.00 | 183.00 | 183.00 | 3.27% | 54,815 |
| Sep 21, 2026 | 185.00 | 185.00 | 177.00 | 177.20 | 177.20 | -4.22% | 25,472 |
| Sep 18, 2026 | 174.00 | 185.00 | 173.60 | 185.00 | 185.00 | 6.94% | 290,680 |
| Sep 17, 2026 | 169.20 | 173.80 | 163.80 | 173.00 | 173.00 | 2.25% | 97,652 |
| Sep 16, 2026 | 175.00 | 175.00 | 169.20 | 169.20 | 169.20 | -3.75% | 33,479 |
| Sep 15, 2026 | 177.00 | 179.80 | 174.00 | 175.80 | 175.80 | -0.68% | 31,868 |
| Sep 14, 2026 | 180.20 | 181.00 | 177.00 | 177.00 | 177.00 | -0.34% | 16,866 |
| Sep 11, 2026 | 182.20 | 182.20 | 177.60 | 177.60 | 177.60 | -2.74% | 29,598 |
| Sep 10, 2026 | 184.00 | 184.40 | 180.00 | 182.60 | 182.60 | -0.76% | 31,534 |
| Sep 9, 2026 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 19,018 |
| Sep 8, 2026 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.22% | 21,275 |
| Sep 7, 2026 | 184.80 | 185.00 | 182.60 | 185.00 | 182.78 | 0.11% | 36,894 |
| Sep 4, 2026 | 185.00 | 185.00 | 182.00 | 184.80 | 182.58 | -0.11% | 13,605 |
| Sep 3, 2026 | 181.40 | 185.00 | 180.20 | 185.00 | 182.78 | 2.21% | 34,572 |
| Sep 2, 2026 | 183.00 | 185.00 | 180.00 | 181.00 | 178.82 | 0.33% | 49,568 |
| Sep 1, 2026 | 179.40 | 184.80 | 179.00 | 180.40 | 178.23 | 0.56% | 23,553 |
| Aug 31, 2026 | 184.80 | 185.20 | 179.40 | 179.40 | 177.24 | -2.92% | 37,911 |
| Aug 28, 2026 | 184.60 | 185.00 | 183.20 | 184.80 | 182.58 | -0.11% | 15,695 |
| Aug 27, 2026 | 184.60 | 185.00 | 183.20 | 185.00 | 182.78 | 0.11% | 18,883 |
| Aug 26, 2026 | 185.00 | 185.00 | 184.00 | 184.80 | 182.58 | -0.11% | 9,473 |