S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 183.00
+5.80 (3.27%)
At close: Sep 22, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 185.20 | 185.40 | 184.00 | 185.00 | 182.78 | - | 13,823 |
| Aug 24, 2026 | 185.00 | 185.00 | 184.60 | 185.00 | 182.78 | - | 18,329 |
| Aug 21, 2026 | 184.60 | 185.00 | 183.80 | 185.00 | 182.78 | 0.43% | 20,408 |
| Aug 20, 2026 | 184.60 | 186.00 | 183.20 | 184.20 | 181.99 | 0.22% | 48,978 |
| Aug 19, 2026 | 185.40 | 185.60 | 183.20 | 183.80 | 181.59 | -0.54% | 20,983 |
| Aug 18, 2026 | 185.80 | 185.80 | 183.20 | 184.80 | 182.58 | -0.54% | 72,344 |
| Aug 17, 2026 | 186.00 | 187.00 | 183.00 | 185.80 | 183.57 | -0.11% | 16,096 |
| Aug 14, 2026 | 179.00 | 186.80 | 179.00 | 186.00 | 183.76 | -0.53% | 44,938 |
| Aug 13, 2026 | 185.80 | 188.40 | 185.80 | 187.00 | 184.75 | 1.08% | 45,206 |
| Aug 12, 2026 | 184.00 | 185.80 | 183.00 | 185.00 | 182.78 | 2.78% | 74,472 |
| Aug 11, 2026 | 182.00 | 183.60 | 180.00 | 180.00 | 177.84 | -0.99% | 67,964 |
| Aug 10, 2026 | 182.00 | 183.00 | 181.00 | 181.80 | 179.62 | 0.78% | 48,063 |
| Aug 7, 2026 | 185.60 | 185.80 | 180.20 | 180.40 | 178.23 | -2.91% | 71,402 |
| Aug 6, 2026 | 192.80 | 192.80 | 184.60 | 185.80 | 183.57 | -3.73% | 82,803 |
| Aug 5, 2026 | 196.20 | 197.00 | 191.00 | 193.00 | 190.68 | -1.53% | 71,462 |
| Aug 4, 2026 | 198.20 | 198.20 | 196.00 | 196.00 | 193.64 | -1.41% | 41,711 |
| Aug 3, 2026 | 199.40 | 199.80 | 197.00 | 198.80 | 196.41 | -0.60% | 17,665 |
| Jul 31, 2026 | 199.80 | 202.00 | 197.80 | 200.00 | 197.60 | - | 64,860 |
| Jul 30, 2026 | 200.00 | 200.00 | 195.40 | 200.00 | 197.60 | - | 37,349 |
| Jul 29, 2026 | 199.80 | 200.00 | 197.00 | 200.00 | 197.60 | - | 34,529 |
| Jul 28, 2026 | 199.80 | 200.50 | 198.80 | 200.00 | 197.60 | - | 36,240 |
| Jul 27, 2026 | 199.20 | 200.50 | 199.00 | 200.00 | 197.60 | 0.10% | 18,767 |
| Jul 24, 2026 | 200.00 | 200.00 | 199.00 | 199.80 | 197.40 | -0.10% | 15,560 |
| Jul 23, 2026 | 199.00 | 200.00 | 198.60 | 200.00 | 197.60 | 0.50% | 45,838 |
| Jul 22, 2026 | 199.80 | 199.80 | 197.00 | 199.00 | 196.61 | -0.50% | 20,775 |
| Jul 21, 2026 | 200.00 | 200.50 | 198.00 | 200.00 | 197.60 | - | 46,426 |
| Jul 20, 2026 | 203.00 | 203.00 | 194.00 | 200.00 | 197.60 | -1.48% | 65,749 |
| Jul 17, 2026 | 205.00 | 205.00 | 201.00 | 203.00 | 200.56 | -0.98% | 40,240 |
| Jul 16, 2026 | 204.50 | 205.00 | 202.50 | 205.00 | 202.54 | 0.24% | 28,510 |
| Jul 15, 2026 | 205.00 | 206.00 | 201.00 | 204.50 | 202.04 | 2.00% | 28,120 |