CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 56.50
-0.10 (-0.18%)
At close: Sep 9, 2025
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 58.40 | 58.70 | 58.10 | 58.40 | 58.40 | -0.17% | 8,643 |
| Aug 21, 2025 | 58.60 | 58.70 | 58.40 | 58.50 | 58.50 | -0.17% | 5,067 |
| Aug 20, 2025 | 58.70 | 58.70 | 58.40 | 58.60 | 58.60 | -0.17% | 132,569 |
| Aug 19, 2025 | 58.50 | 58.80 | 58.00 | 58.70 | 58.70 | 0.86% | 14,510 |
| Aug 18, 2025 | 59.10 | 59.20 | 57.90 | 58.20 | 58.20 | -1.52% | 13,015 |
| Aug 14, 2025 | 59.90 | 59.90 | 58.80 | 59.10 | 59.10 | -1.34% | 38,103 |
| Aug 13, 2025 | 59.90 | 60.00 | 59.50 | 59.90 | 59.90 | - | 7,004 |
| Aug 12, 2025 | 60.40 | 60.40 | 59.60 | 59.90 | 59.90 | -0.83% | 7,779 |
| Aug 11, 2025 | 60.30 | 60.80 | 60.00 | 60.40 | 60.40 | 0.17% | 7,688 |
| Aug 8, 2025 | 60.60 | 60.60 | 60.10 | 60.30 | 60.30 | -0.66% | 14,243 |
| Aug 7, 2025 | 60.50 | 60.90 | 59.70 | 60.70 | 60.70 | 0.83% | 26,015 |
| Aug 6, 2025 | 60.20 | 60.60 | 59.80 | 60.20 | 60.20 | - | 9,456 |
| Aug 5, 2025 | 60.10 | 60.50 | 59.60 | 60.20 | 60.20 | 0.17% | 7,350 |
| Aug 4, 2025 | 59.80 | 60.10 | 59.40 | 60.10 | 60.10 | 0.50% | 7,662 |
| Aug 1, 2025 | 60.10 | 60.40 | 59.50 | 59.80 | 59.80 | -0.50% | 10,413 |
| 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 |