CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 60.10
+0.40 (0.67%)
At close: Jul 31, 2025
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 59.80 | 60.70 | 59.40 | 60.10 | 60.10 | 0.67% | 18,696 |
| Jul 30, 2025 | 60.00 | 60.10 | 59.50 | 59.70 | 59.70 | -0.50% | 12,167 |
| Jul 29, 2025 | 59.80 | 60.10 | 59.50 | 60.00 | 60.00 | 0.17% | 5,385 |
| Jul 28, 2025 | 60.10 | 60.80 | 59.30 | 59.90 | 59.90 | -0.33% | 8,659 |
| Jul 25, 2025 | 59.10 | 60.10 | 58.80 | 60.10 | 60.10 | 1.52% | 13,621 |
| Jul 24, 2025 | 59.00 | 59.20 | 58.80 | 59.20 | 59.20 | 0.34% | 10,872 |
| Jul 23, 2025 | 58.20 | 59.10 | 58.20 | 59.00 | 59.00 | 1.72% | 15,027 |
| Jul 22, 2025 | 58.10 | 58.50 | 58.00 | 58.00 | 58.00 | - | 4,573 |
| Jul 21, 2025 | 58.40 | 58.50 | 57.50 | 58.00 | 58.00 | -1.36% | 12,194 |
| Jul 18, 2025 | 58.90 | 58.90 | 58.30 | 58.80 | 58.80 | 0.68% | 7,185 |
| Jul 17, 2025 | 58.50 | 59.00 | 58.10 | 58.40 | 58.40 | 0.17% | 12,941 |
| Jul 16, 2025 | 58.70 | 58.90 | 58.00 | 58.30 | 58.30 | -0.68% | 15,877 |
| Jul 15, 2025 | 57.90 | 59.30 | 57.90 | 58.70 | 58.70 | 1.91% | 13,331 |
| Jul 14, 2025 | 60.00 | 60.00 | 57.50 | 57.60 | 57.60 | -3.68% | 45,272 |
| Jul 11, 2025 | 60.50 | 61.00 | 59.50 | 59.80 | 59.80 | -1.16% | 60,132 |
| Jul 10, 2025 | 59.70 | 60.70 | 59.00 | 60.50 | 60.50 | -3.35% | 78,451 |
| Jul 9, 2025 | 62.20 | 62.90 | 61.40 | 62.60 | 58.79 | 0.64% | 142,310 |
| Jul 8, 2025 | 63.20 | 63.50 | 61.20 | 62.20 | 58.41 | -1.27% | 39,128 |
| Jul 7, 2025 | 61.70 | 64.80 | 61.70 | 63.00 | 59.17 | 2.61% | 45,610 |
| Jul 4, 2025 | 59.80 | 61.60 | 59.80 | 61.40 | 57.66 | 2.68% | 64,237 |
| Jul 3, 2025 | 58.60 | 60.00 | 58.50 | 59.80 | 56.16 | 3.10% | 66,391 |
| Jul 2, 2025 | 59.90 | 59.90 | 57.50 | 58.00 | 54.47 | -3.01% | 67,322 |
| Jul 1, 2025 | 57.10 | 59.80 | 57.00 | 59.80 | 56.16 | 4.91% | 37,505 |
| Jun 30, 2025 | 55.00 | 57.00 | 54.70 | 57.00 | 53.53 | 3.64% | 55,908 |
| Jun 27, 2025 | 55.00 | 55.00 | 54.70 | 55.00 | 51.65 | -0.18% | 25,366 |
| Jun 26, 2025 | 55.10 | 55.10 | 54.90 | 55.10 | 51.75 | - | 23,764 |
| Jun 25, 2025 | 55.30 | 55.30 | 54.90 | 55.10 | 51.75 | -0.36% | 51,994 |
| Jun 24, 2025 | 54.80 | 55.40 | 54.80 | 55.30 | 51.93 | 0.36% | 29,637 |
| Jun 23, 2025 | 53.90 | 55.40 | 53.90 | 55.10 | 51.75 | 2.23% | 40,795 |
| Jun 20, 2025 | 53.40 | 53.90 | 53.30 | 53.90 | 50.62 | 1.32% | 12,210 |
| Jun 19, 2025 | 52.40 | 53.80 | 52.40 | 53.20 | 49.96 | 1.33% | 30,388 |
| Jun 18, 2025 | 50.80 | 52.70 | 50.80 | 52.50 | 49.31 | 3.96% | 17,601 |
| Jun 17, 2025 | 50.40 | 50.50 | 50.20 | 50.50 | 47.43 | 0.20% | 48,369 |
| Jun 16, 2025 | 50.50 | 50.50 | 50.20 | 50.40 | 47.33 | -0.20% | 31,877 |
| Jun 13, 2025 | 50.40 | 51.00 | 50.30 | 50.50 | 47.43 | 0.20% | 27,882 |
| Jun 12, 2025 | 49.95 | 50.80 | 49.90 | 50.40 | 47.33 | 1.00% | 55,577 |
| Jun 11, 2025 | 49.95 | 49.95 | 49.45 | 49.90 | 46.86 | 0.81% | 12,403 |
| Jun 10, 2025 | 49.85 | 49.95 | 49.50 | 49.50 | 46.49 | -0.70% | 17,838 |
| Jun 6, 2025 | 49.95 | 50.00 | 49.70 | 49.85 | 46.82 | 0.30% | 6,447 |
| Jun 5, 2025 | 49.85 | 50.00 | 49.65 | 49.70 | 46.68 | 0.81% | 33,817 |
| Jun 4, 2025 | 49.95 | 50.00 | 49.05 | 49.30 | 46.30 | -1.30% | 19,885 |
| Jun 3, 2025 | 48.35 | 49.95 | 47.85 | 49.95 | 46.91 | 4.06% | 24,136 |
| Jun 2, 2025 | 47.50 | 48.00 | 47.45 | 48.00 | 45.08 | 1.59% | 4,827 |
| May 30, 2025 | 47.95 | 47.95 | 47.10 | 47.25 | 44.37 | -1.56% | 7,879 |
| May 29, 2025 | 48.00 | 48.45 | 48.00 | 48.00 | 45.08 | -0.83% | 206,538 |
| May 28, 2025 | 47.50 | 48.50 | 47.30 | 48.40 | 45.45 | 1.89% | 8,307 |
| May 27, 2025 | 47.20 | 47.80 | 47.15 | 47.50 | 44.61 | 0.96% | 110,864 |
| May 26, 2025 | 47.25 | 47.30 | 47.05 | 47.05 | 44.19 | -0.11% | 5,037 |
| May 23, 2025 | 46.60 | 47.50 | 46.50 | 47.10 | 44.23 | 1.51% | 204,051 |
| May 22, 2025 | 45.95 | 46.65 | 45.70 | 46.40 | 43.58 | 1.09% | 6,512 |