S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 185.00
+5.00 (2.78%)
At close: Aug 12, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 184.00 | 185.80 | 183.00 | 185.00 | 185.00 | 2.78% | 63,193 |
| Aug 11, 2026 | 182.00 | 183.60 | 180.00 | 180.00 | 180.00 | -0.99% | 67,964 |
| Aug 10, 2026 | 182.00 | 183.00 | 181.00 | 181.80 | 181.80 | 0.78% | 48,063 |
| Aug 7, 2026 | 185.60 | 185.80 | 180.20 | 180.40 | 180.40 | -2.91% | 71,402 |
| Aug 6, 2026 | 192.80 | 192.80 | 184.60 | 185.80 | 185.80 | -3.73% | 82,803 |
| Aug 5, 2026 | 196.20 | 197.00 | 191.00 | 193.00 | 193.00 | -1.53% | 71,462 |
| Aug 4, 2026 | 198.20 | 198.20 | 196.00 | 196.00 | 196.00 | -1.41% | 41,711 |
| Aug 3, 2026 | 199.40 | 199.80 | 197.00 | 198.80 | 198.80 | -0.60% | 17,665 |
| Jul 31, 2026 | 199.80 | 202.00 | 197.80 | 200.00 | 200.00 | - | 64,860 |
| Jul 30, 2026 | 200.00 | 200.00 | 195.40 | 200.00 | 200.00 | - | 37,349 |
| Jul 29, 2026 | 199.80 | 200.00 | 197.00 | 200.00 | 200.00 | - | 34,529 |
| Jul 28, 2026 | 199.80 | 200.50 | 198.80 | 200.00 | 200.00 | - | 36,240 |
| Jul 27, 2026 | 199.20 | 200.50 | 199.00 | 200.00 | 200.00 | 0.10% | 18,767 |
| Jul 24, 2026 | 200.00 | 200.00 | 199.00 | 199.80 | 199.80 | -0.10% | 15,560 |
| Jul 23, 2026 | 199.00 | 200.00 | 198.60 | 200.00 | 200.00 | 0.50% | 45,838 |
| 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 |