CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 99.00
-0.20 (-0.20%)
At close: Mar 18, 2026
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 100.00 | 100.40 | 99.20 | 99.20 | 99.20 | -0.80% | 3,049 |
| Mar 16, 2026 | 100.00 | 101.00 | 98.90 | 100.00 | 100.00 | 1.01% | 8,033 |
| Mar 13, 2026 | 100.80 | 100.80 | 98.10 | 99.00 | 99.00 | -1.79% | 5,100 |
| Mar 12, 2026 | 99.90 | 100.80 | 98.00 | 100.80 | 100.80 | 0.90% | 10,014 |
| Mar 11, 2026 | 98.00 | 99.90 | 97.90 | 99.90 | 99.90 | 2.04% | 7,846 |
| Mar 10, 2026 | 94.60 | 97.90 | 94.00 | 97.90 | 97.90 | 3.49% | 3,892 |
| Mar 9, 2026 | 94.80 | 94.80 | 93.00 | 94.60 | 94.60 | -0.11% | 5,345 |
| Mar 6, 2026 | 93.70 | 96.00 | 93.70 | 94.70 | 94.70 | 1.18% | 9,838 |
| Mar 5, 2026 | 93.90 | 95.80 | 92.50 | 93.60 | 93.60 | 1.96% | 18,966 |
| Mar 4, 2026 | 91.00 | 94.00 | 90.80 | 91.80 | 91.80 | 0.88% | 17,661 |
| Mar 3, 2026 | 95.50 | 97.70 | 91.00 | 91.00 | 91.00 | -4.61% | 31,824 |
| Mar 2, 2026 | 98.00 | 99.50 | 94.20 | 95.40 | 95.40 | -5.17% | 23,051 |
| Feb 27, 2026 | 94.80 | 100.60 | 93.00 | 100.60 | 100.60 | 3.60% | 36,005 |
| Feb 26, 2026 | 97.00 | 98.30 | 95.00 | 97.10 | 97.10 | 0.10% | 11,242 |
| Feb 25, 2026 | 96.60 | 97.40 | 95.70 | 97.00 | 97.00 | 0.41% | 13,535 |
| Feb 24, 2026 | 100.00 | 101.80 | 94.00 | 96.60 | 96.60 | -3.30% | 31,363 |
| Feb 23, 2026 | 96.90 | 100.00 | 96.90 | 99.90 | 99.90 | 3.31% | 21,943 |
| Feb 20, 2026 | 93.90 | 96.80 | 93.90 | 96.70 | 96.70 | 2.98% | 30,974 |
| Feb 19, 2026 | 94.10 | 97.00 | 93.80 | 93.90 | 93.90 | 0.11% | 26,172 |
| Feb 18, 2026 | 89.00 | 93.80 | 89.00 | 93.80 | 93.80 | 6.59% | 26,367 |
| Feb 17, 2026 | 85.60 | 88.70 | 85.60 | 88.00 | 88.00 | 2.80% | 9,500 |
| Feb 16, 2026 | 83.90 | 85.60 | 83.50 | 85.60 | 85.60 | 1.90% | 7,051 |
| Feb 13, 2026 | 84.00 | 84.00 | 82.80 | 84.00 | 84.00 | - | 4,368 |
| Feb 12, 2026 | 83.00 | 84.90 | 83.00 | 84.00 | 84.00 | 0.12% | 14,126 |
| Feb 11, 2026 | 84.00 | 84.00 | 83.40 | 83.90 | 83.90 | 0.84% | 4,182 |
| Feb 10, 2026 | 84.20 | 85.00 | 82.80 | 83.20 | 83.20 | -1.19% | 13,416 |
| Feb 9, 2026 | 84.30 | 84.70 | 83.60 | 84.20 | 84.20 | -0.24% | 8,678 |
| Feb 6, 2026 | 84.40 | 84.40 | 82.10 | 84.40 | 84.40 | -1.06% | 4,316 |
| Feb 5, 2026 | 85.00 | 85.70 | 83.00 | 85.30 | 85.30 | 0.35% | 6,554 |
| Feb 4, 2026 | 85.90 | 85.90 | 84.60 | 85.00 | 85.00 | -0.93% | 16,703 |
| Feb 3, 2026 | 84.90 | 85.80 | 84.90 | 85.80 | 85.80 | 1.06% | 10,782 |
| Feb 2, 2026 | 84.50 | 85.00 | 80.10 | 84.90 | 84.90 | - | 12,045 |
| 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 |