CNTEE Transelectrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.40	85.40	83.00	84.90	84.90	-0.70%	4,800
Jan 29, 2026	85.40	85.70	84.50	85.50	85.50	0.12%	11,112
Jan 28, 2026	84.40	85.70	84.40	85.40	85.40	1.18%	9,508
Jan 27, 2026	83.20	84.60	82.80	84.40	84.40	1.69%	15,260
Jan 26, 2026	82.30	83.00	82.30	83.00	83.00	1.10%	5,870
Jan 23, 2026	81.30	82.30	81.00	82.10	82.10	1.23%	9,945
Jan 22, 2026	80.30	81.50	80.30	81.10	81.10	3.58%	23,133
Jan 21, 2026	80.50	80.50	75.10	78.30	78.30	-2.73%	48,224
Jan 20, 2026	83.00	83.80	80.40	80.50	80.50	-3.48%	21,636
Jan 19, 2026	84.50	84.80	83.00	83.40	83.40	-1.18%	19,449
Jan 16, 2026	83.60	84.80	83.50	84.40	84.40	0.96%	14,078
Jan 15, 2026	82.30	83.90	82.30	83.60	83.60	1.70%	11,687
Jan 14, 2026	80.50	82.20	79.80	82.20	82.20	2.11%	12,408
Jan 13, 2026	80.90	82.50	78.00	80.50	80.50	-0.37%	30,362
Jan 12, 2026	79.30	80.90	79.10	80.80	80.80	1.89%	30,596
Jan 9, 2026	78.00	79.40	77.70	79.30	79.30	2.19%	35,260
Jan 8, 2026	76.40	78.30	75.80	77.60	77.60	1.70%	19,715
Jan 5, 2026	75.00	76.50	74.80	76.30	76.30	1.73%	14,628
Dec 30, 2025	73.20	75.40	73.20	75.00	75.00	2.60%	24,156
Dec 29, 2025	71.90	73.20	71.70	73.10	73.10	1.95%	26,120
Dec 23, 2025	71.10	71.90	71.10	71.70	71.70	0.99%	12,165
Dec 22, 2025	69.80	71.20	69.80	71.00	71.00	1.72%	22,460
Dec 19, 2025	70.00	70.80	69.80	69.80	69.80	-0.71%	23,456
Dec 18, 2025	71.20	71.30	69.90	70.30	70.30	-0.99%	10,666
Dec 17, 2025	71.30	71.50	70.20	71.00	71.00	-0.42%	8,533
Dec 16, 2025	71.30	71.60	71.10	71.30	71.30	0.28%	22,909
Dec 15, 2025	71.20	71.40	71.00	71.10	71.10	0.14%	10,974
Dec 12, 2025	71.30	71.50	70.60	71.00	71.00	-0.14%	8,968
Dec 11, 2025	71.60	71.60	70.80	71.10	71.10	-0.56%	8,562
Dec 10, 2025	71.60	71.60	71.00	71.50	71.50	-0.14%	19,350
Dec 9, 2025	70.80	71.60	70.50	71.60	71.60	0.42%	11,242
Dec 8, 2025	71.00	71.40	70.30	71.30	71.30	-0.14%	8,936
Dec 5, 2025	70.90	71.70	70.30	71.40	71.40	0.71%	7,901
Dec 4, 2025	71.60	71.70	69.80	70.90	70.90	-0.56%	14,736
Dec 3, 2025	71.30	72.10	70.70	71.30	71.30	-0.28%	10,609
Dec 2, 2025	71.00	71.80	70.50	71.50	71.50	-	3,735
Nov 28, 2025	72.30	72.30	70.50	71.50	71.50	-1.11%	6,327
Nov 27, 2025	71.30	72.40	69.70	72.30	72.30	1.54%	11,072
Nov 26, 2025	73.40	73.40	70.60	71.20	71.20	-2.47%	13,520
Nov 25, 2025	71.10	73.50	71.10	73.00	73.00	2.96%	22,689
Nov 24, 2025	67.60	70.90	67.60	70.90	70.90	5.51%	52,406
Nov 21, 2025	70.50	70.50	65.10	67.20	67.20	-4.68%	46,882
Nov 20, 2025	72.70	72.90	69.60	70.50	70.50	-3.03%	29,846
Nov 19, 2025	73.10	73.60	71.70	72.70	72.70	-0.55%	13,490
Nov 18, 2025	72.70	74.10	72.50	73.10	73.10	0.69%	13,576
Nov 17, 2025	76.30	76.40	72.60	72.60	72.60	-4.85%	58,591
Nov 14, 2025	75.00	76.90	74.50	76.30	76.30	-4.51%	53,909
Nov 13, 2025	79.60	79.90	79.40	79.90	79.90	0.63%	6,818
Nov 12, 2025	79.10	79.80	78.90	79.40	79.40	0.38%	7,563
Nov 11, 2025	78.00	79.10	77.80	79.10	79.10	1.41%	11,414