S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 199.00
-1.00 (-0.50%)
At close: Jul 22, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 199.80 | 199.80 | 197.00 | 199.00 | 199.00 | -0.50% | 20,775 |
| Jul 21, 2026 | 200.00 | 200.50 | 198.00 | 200.00 | 200.00 | - | 46,426 |
| Jul 20, 2026 | 203.00 | 203.00 | 194.00 | 200.00 | 200.00 | -1.48% | 65,749 |
| Jul 17, 2026 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | -0.98% | 40,240 |
| Jul 16, 2026 | 204.50 | 205.00 | 202.50 | 205.00 | 205.00 | 0.24% | 28,510 |
| Jul 15, 2026 | 205.00 | 206.00 | 201.00 | 204.50 | 204.50 | 2.00% | 28,120 |
| Jul 14, 2026 | 205.00 | 206.50 | 200.50 | 200.50 | 200.50 | -2.20% | 98,533 |
| Jul 13, 2026 | 207.50 | 207.50 | 203.50 | 205.00 | 205.00 | - | 36,372 |
| Jul 10, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.24% | 44,437 |
| Jul 9, 2026 | 205.00 | 207.50 | 203.00 | 204.50 | 204.50 | - | 23,724 |
| Jul 8, 2026 | 206.00 | 206.00 | 200.00 | 204.50 | 204.50 | -0.73% | 25,399 |
| Jul 7, 2026 | 215.00 | 215.00 | 203.00 | 206.00 | 206.00 | -3.96% | 43,706 |
| Jul 6, 2026 | 220.00 | 221.00 | 213.00 | 214.50 | 214.50 | -2.50% | 87,886 |
| Jul 3, 2026 | 208.00 | 220.00 | 206.50 | 220.00 | 220.00 | 6.02% | 131,871 |
| Jul 2, 2026 | 198.20 | 208.00 | 198.20 | 207.50 | 207.50 | 4.38% | 66,897 |
| Jul 1, 2026 | 192.00 | 198.80 | 191.40 | 198.80 | 198.80 | 3.01% | 42,505 |
| Jun 30, 2026 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 2.77% | 53,786 |
| Jun 29, 2026 | 185.00 | 188.00 | 184.20 | 187.80 | 187.80 | 0.43% | 17,329 |
| Jun 26, 2026 | 188.00 | 190.00 | 185.00 | 187.00 | 187.00 | -0.53% | 36,221 |
| Jun 25, 2026 | 180.00 | 188.00 | 179.80 | 188.00 | 188.00 | 4.21% | 78,299 |
| Jun 24, 2026 | 179.60 | 180.40 | 178.20 | 180.40 | 180.40 | 0.33% | 10,161 |
| Jun 23, 2026 | 179.00 | 179.80 | 177.20 | 179.80 | 179.80 | 0.45% | 11,179 |
| Jun 22, 2026 | 179.00 | 179.20 | 176.60 | 179.00 | 179.00 | 1.70% | 7,653 |
| Jun 19, 2026 | 178.80 | 179.80 | 176.00 | 176.00 | 176.00 | -1.57% | 22,728 |
| Jun 18, 2026 | 175.60 | 178.80 | 175.60 | 178.80 | 178.80 | 1.82% | 17,973 |
| Jun 17, 2026 | 175.40 | 175.80 | 174.60 | 175.60 | 175.60 | 0.11% | 13,450 |
| Jun 16, 2026 | 175.60 | 175.80 | 174.80 | 175.40 | 175.40 | - | 147,145 |
| Jun 15, 2026 | 175.00 | 175.80 | 174.80 | 175.40 | 175.40 | 0.23% | 80,574 |
| Jun 12, 2026 | 176.00 | 176.00 | 174.40 | 175.00 | 175.00 | -0.57% | 13,660 |
| Jun 11, 2026 | 176.00 | 176.00 | 174.40 | 176.00 | 176.00 | - | 60,890 |
| Jun 10, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 7,630 |
| Jun 9, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 75,212 |
| Jun 8, 2026 | 172.00 | 176.60 | 171.80 | 176.00 | 176.00 | 1.85% | 43,665 |
| Jun 5, 2026 | 171.00 | 173.00 | 169.80 | 172.80 | 172.80 | 1.05% | 28,971 |
| Jun 4, 2026 | 172.00 | 173.20 | 168.60 | 171.00 | 171.00 | - | 41,718 |
| Jun 3, 2026 | 171.00 | 178.00 | 170.80 | 171.00 | 171.00 | 0.79% | 145,618 |
| Jun 2, 2026 | 180.00 | 182.00 | 176.60 | 177.00 | 169.65 | - | 99,045 |
| May 29, 2026 | 178.60 | 181.00 | 177.00 | 177.00 | 169.65 | - | 57,900 |
| May 28, 2026 | 180.80 | 180.80 | 176.60 | 177.00 | 169.65 | -1.67% | 53,016 |
| May 27, 2026 | 182.00 | 182.60 | 179.60 | 180.00 | 172.53 | -0.22% | 31,032 |
| May 26, 2026 | 183.40 | 183.40 | 180.40 | 180.40 | 172.91 | -0.88% | 63,670 |
| May 25, 2026 | 182.00 | 183.40 | 181.60 | 182.00 | 174.44 | - | 66,222 |
| May 22, 2026 | 181.00 | 182.80 | 181.00 | 182.00 | 174.44 | 0.55% | 28,535 |
| May 21, 2026 | 180.60 | 181.80 | 180.20 | 181.00 | 173.49 | 0.78% | 48,604 |
| May 20, 2026 | 180.00 | 181.40 | 179.00 | 179.60 | 172.14 | 0.11% | 46,508 |
| May 19, 2026 | 181.80 | 182.00 | 178.40 | 179.40 | 171.95 | -0.66% | 78,724 |
| May 18, 2026 | 184.00 | 184.80 | 180.20 | 180.60 | 173.10 | -1.53% | 32,891 |
| May 15, 2026 | 180.00 | 187.00 | 180.00 | 183.40 | 175.79 | 2.80% | 69,363 |
| May 14, 2026 | 178.00 | 179.40 | 177.00 | 178.40 | 170.99 | 1.25% | 24,623 |
| May 13, 2026 | 176.60 | 177.00 | 173.00 | 176.20 | 168.88 | -0.45% | 24,327 |