CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 75.40
+1.80 (2.45%)
At close: Oct 31, 2025
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.60 | 76.40 | 73.60 | 75.40 | 75.40 | 2.45% | 21,180 |
| Oct 30, 2025 | 72.30 | 74.40 | 69.00 | 73.60 | 73.60 | 2.08% | 17,467 |
| Oct 29, 2025 | 76.90 | 84.50 | 71.70 | 72.10 | 72.10 | -3.87% | 61,273 |
| Oct 28, 2025 | 70.30 | 77.20 | 70.30 | 75.00 | 75.00 | 7.60% | 52,191 |
| Oct 27, 2025 | 67.00 | 70.00 | 67.00 | 69.70 | 69.70 | 4.50% | 25,784 |
| Oct 24, 2025 | 64.80 | 67.00 | 64.10 | 66.70 | 66.70 | 2.93% | 16,532 |
| Oct 23, 2025 | 63.30 | 64.80 | 62.80 | 64.80 | 64.80 | 2.37% | 12,638 |
| Oct 22, 2025 | 62.70 | 63.30 | 62.60 | 63.30 | 63.30 | 1.12% | 15,936 |
| Oct 21, 2025 | 62.50 | 62.80 | 62.50 | 62.60 | 62.60 | 0.16% | 3,433 |
| Oct 20, 2025 | 62.90 | 63.10 | 61.80 | 62.50 | 62.50 | -0.95% | 15,471 |
| Oct 17, 2025 | 63.30 | 63.30 | 62.90 | 63.10 | 63.10 | -0.32% | 6,648 |
| Oct 16, 2025 | 63.40 | 63.40 | 63.10 | 63.30 | 63.30 | -0.16% | 22,551 |
| Oct 15, 2025 | 63.10 | 63.40 | 63.00 | 63.40 | 63.40 | 0.48% | 3,514 |
| Oct 14, 2025 | 63.00 | 63.50 | 63.00 | 63.10 | 63.10 | 0.16% | 3,469 |
| Oct 13, 2025 | 63.20 | 63.20 | 62.50 | 63.00 | 63.00 | -0.32% | 10,565 |
| Oct 10, 2025 | 63.30 | 63.40 | 62.70 | 63.20 | 63.20 | 0.32% | 3,014 |
| Oct 9, 2025 | 63.60 | 63.70 | 62.70 | 63.00 | 63.00 | -0.94% | 10,373 |
| Oct 8, 2025 | 63.20 | 63.70 | 63.10 | 63.60 | 63.60 | - | 9,950 |
| Oct 7, 2025 | 64.10 | 64.10 | 62.90 | 63.60 | 63.60 | -0.78% | 12,116 |
| Oct 6, 2025 | 63.10 | 64.40 | 62.80 | 64.10 | 64.10 | 1.91% | 112,439 |
| Oct 3, 2025 | 62.80 | 63.20 | 62.60 | 62.90 | 62.90 | 0.48% | 3,439 |
| Oct 2, 2025 | 61.20 | 63.20 | 61.20 | 62.60 | 62.60 | 2.62% | 27,113 |
| Oct 1, 2025 | 61.30 | 61.30 | 60.40 | 61.00 | 61.00 | -0.33% | 5,878 |
| Sep 30, 2025 | 60.10 | 61.20 | 60.00 | 61.20 | 61.20 | 1.16% | 15,362 |
| Sep 29, 2025 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 1.85% | 35,481 |
| Sep 26, 2025 | 59.40 | 59.70 | 58.90 | 59.40 | 59.40 | 0.51% | 10,409 |
| Sep 25, 2025 | 59.60 | 59.70 | 58.90 | 59.10 | 59.10 | -0.84% | 7,895 |
| Sep 24, 2025 | 59.10 | 59.70 | 59.10 | 59.60 | 59.60 | 0.17% | 319,807 |
| Sep 23, 2025 | 59.60 | 59.70 | 58.90 | 59.50 | 59.50 | -0.17% | 6,236 |
| Sep 22, 2025 | 60.00 | 60.10 | 59.10 | 59.60 | 59.60 | -1.32% | 13,907 |
| Sep 19, 2025 | 58.40 | 60.40 | 58.00 | 60.40 | 60.40 | 4.50% | 28,356 |
| Sep 18, 2025 | 57.20 | 58.40 | 57.20 | 57.80 | 57.80 | 1.05% | 8,249 |
| Sep 17, 2025 | 56.80 | 57.20 | 56.20 | 57.20 | 57.20 | 0.70% | 3,323 |
| Sep 16, 2025 | 56.90 | 57.00 | 56.60 | 56.80 | 56.80 | - | 3,128 |
| Sep 15, 2025 | 56.60 | 56.90 | 56.40 | 56.80 | 56.80 | 0.35% | 2,982 |
| Sep 12, 2025 | 56.60 | 56.60 | 56.30 | 56.60 | 56.60 | - | 5,359 |
| Sep 11, 2025 | 56.40 | 56.60 | 56.10 | 56.60 | 56.60 | - | 2,670 |
| Sep 10, 2025 | 56.40 | 56.60 | 56.10 | 56.60 | 56.60 | 0.18% | 3,311 |
| Sep 9, 2025 | 56.60 | 56.60 | 56.20 | 56.50 | 56.50 | -0.18% | 2,804 |
| Sep 8, 2025 | 56.50 | 56.70 | 56.20 | 56.60 | 56.60 | 0.18% | 2,464 |
| Sep 5, 2025 | 56.40 | 56.80 | 55.70 | 56.50 | 56.50 | 0.18% | 5,754 |
| Sep 4, 2025 | 57.50 | 57.90 | 55.70 | 56.40 | 56.40 | -1.91% | 17,073 |
| Sep 3, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2.31% | 5,180 |
| Sep 2, 2025 | 56.30 | 56.80 | 55.50 | 56.20 | 56.20 | -1.40% | 23,589 |
| Sep 1, 2025 | 58.00 | 58.00 | 56.10 | 57.00 | 57.00 | -1.04% | 14,013 |
| Aug 29, 2025 | 58.40 | 58.40 | 57.50 | 57.60 | 57.60 | -1.37% | 10,232 |
| Aug 28, 2025 | 58.70 | 59.00 | 57.30 | 58.40 | 58.40 | -0.51% | 15,521 |
| Aug 27, 2025 | 58.00 | 58.70 | 58.00 | 58.70 | 58.70 | 0.34% | 10,670 |
| Aug 26, 2025 | 58.40 | 58.60 | 58.10 | 58.50 | 58.50 | 0.17% | 5,774 |
| Aug 25, 2025 | 58.50 | 58.50 | 58.00 | 58.40 | 58.40 | - | 2,757 |