S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania · Delayed Price · Currency is RON 176.00
+3.20 (1.85%)
At close: Jun 8, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 178.80 | 184.00 | 175.00 | 177.00 | 169.65 | -0.45% | 38,125 |
| May 11, 2026 | 170.00 | 178.00 | 170.00 | 177.80 | 170.42 | 4.71% | 52,921 |
| May 8, 2026 | 164.20 | 170.00 | 164.00 | 169.80 | 162.75 | 3.54% | 47,545 |
| May 7, 2026 | 160.00 | 164.00 | 159.40 | 164.00 | 157.19 | 2.50% | 52,270 |
| May 6, 2026 | 158.80 | 160.00 | 158.00 | 160.00 | 153.36 | 0.76% | 31,950 |
| May 5, 2026 | 157.80 | 159.80 | 155.00 | 158.80 | 152.21 | 0.76% | 44,264 |
| May 4, 2026 | 157.00 | 158.60 | 156.00 | 157.60 | 151.06 | -0.76% | 24,458 |
| Apr 30, 2026 | 157.60 | 158.80 | 156.60 | 158.80 | 152.21 | 1.15% | 41,425 |
| Apr 29, 2026 | 154.80 | 157.60 | 154.40 | 157.00 | 150.48 | 1.95% | 37,525 |
| Apr 28, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 147.61 | -3.87% | 53,693 |
| Apr 27, 2026 | 160.40 | 163.00 | 159.00 | 160.20 | 153.55 | 0.13% | 37,095 |
| Apr 24, 2026 | 159.80 | 165.00 | 159.80 | 160.00 | 153.36 | 0.13% | 66,507 |
| Apr 23, 2026 | 155.20 | 159.80 | 154.80 | 159.80 | 153.17 | 4.31% | 18,322 |
| Apr 22, 2026 | 151.00 | 155.40 | 150.20 | 153.20 | 146.84 | 2.27% | 22,108 |
| Apr 21, 2026 | 152.00 | 153.00 | 149.00 | 149.80 | 143.58 | -2.73% | 37,222 |
| Apr 20, 2026 | 158.80 | 158.80 | 153.60 | 154.00 | 147.61 | -3.14% | 37,902 |
| Apr 17, 2026 | 160.40 | 160.60 | 157.40 | 159.00 | 152.40 | -0.63% | 46,499 |
| Apr 16, 2026 | 155.40 | 161.00 | 155.40 | 160.00 | 153.36 | 3.09% | 46,545 |
| Apr 15, 2026 | 154.00 | 155.20 | 152.80 | 155.20 | 148.76 | 1.57% | 31,036 |
| Apr 14, 2026 | 152.00 | 155.40 | 151.20 | 152.80 | 146.46 | - | 64,505 |
| Apr 9, 2026 | 152.20 | 152.80 | 150.80 | 152.80 | 146.46 | 0.39% | 8,333 |
| Apr 8, 2026 | 152.00 | 153.00 | 150.20 | 152.20 | 145.88 | 0.66% | 26,686 |
| Apr 7, 2026 | 150.00 | 152.40 | 148.00 | 151.20 | 144.92 | 0.80% | 16,249 |
| Apr 6, 2026 | 149.60 | 150.00 | 148.00 | 150.00 | 143.77 | 0.27% | 8,204 |
| Apr 3, 2026 | 149.00 | 149.90 | 147.50 | 149.60 | 143.39 | 0.40% | 139,332 |
| Apr 2, 2026 | 150.20 | 150.60 | 148.50 | 149.00 | 142.81 | -0.67% | 6,542 |
| Apr 1, 2026 | 148.50 | 151.00 | 148.50 | 150.00 | 143.77 | 1.01% | 97,063 |
| Mar 31, 2026 | 147.50 | 149.50 | 147.00 | 148.50 | 142.33 | 0.47% | 25,581 |
| Mar 30, 2026 | 146.70 | 148.00 | 145.00 | 147.80 | 141.66 | - | 26,763 |
| Mar 27, 2026 | 147.00 | 147.80 | 146.50 | 147.80 | 141.66 | 0.54% | 23,139 |
| Mar 26, 2026 | 147.00 | 148.40 | 146.50 | 147.00 | 140.90 | 0.34% | 8,857 |
| Mar 25, 2026 | 149.60 | 149.60 | 146.40 | 146.50 | 140.42 | -2.14% | 19,488 |