CNTEE Transelectrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	114.00	114.80	112.00	113.00	113.00	-0.88%	105,919
Jul 20, 2026	116.60	117.80	111.00	114.00	114.00	-2.23%	15,420
Jul 17, 2026	118.60	118.80	115.40	116.60	116.60	-1.85%	9,291
Jul 16, 2026	114.20	119.00	113.60	118.80	118.80	4.76%	10,254
Jul 15, 2026	110.40	116.80	109.60	113.40	113.40	3.09%	7,488
Jul 14, 2026	108.00	113.80	107.60	110.00	110.00	0.18%	20,400
Jul 13, 2026	114.40	119.60	106.80	109.80	109.80	-4.02%	41,603
Jul 10, 2026	108.00	114.80	106.80	114.40	114.40	5.93%	10,697
Jul 9, 2026	107.80	108.00	106.80	108.00	108.00	0.64%	3,150
Jul 8, 2026	107.20	108.00	106.80	107.80	107.32	0.94%	5,258
Jul 7, 2026	105.80	108.80	105.80	106.80	106.32	0.95%	6,707
Jul 6, 2026	104.40	105.80	101.20	105.80	105.32	0.95%	6,276
Jul 3, 2026	101.00	104.80	99.90	104.80	104.33	3.97%	17,718
Jul 2, 2026	99.80	102.00	99.70	100.80	100.35	0.90%	18,213
Jul 1, 2026	99.90	99.90	99.70	99.90	99.45	0.10%	5,782
Jun 30, 2026	99.20	99.80	99.20	99.80	99.35	0.81%	10,340
Jun 29, 2026	98.90	99.50	98.60	99.00	98.56	0.10%	2,453
Jun 26, 2026	99.00	99.00	97.30	98.90	98.46	-0.10%	2,821
Jun 25, 2026	96.70	99.70	96.10	99.00	98.56	2.38%	8,143
Jun 24, 2026	96.20	96.80	95.30	96.70	96.27	0.31%	3,686
Jun 23, 2026	95.90	96.40	94.10	96.40	95.97	0.94%	5,142
Jun 22, 2026	96.00	96.20	95.00	95.50	95.07	-	4,751
Jun 19, 2026	96.50	97.00	95.10	95.50	95.07	-1.24%	6,077
Jun 18, 2026	94.90	96.70	94.90	96.70	96.27	2.22%	10,592
Jun 17, 2026	90.90	94.60	90.00	94.60	94.17	4.07%	14,639
Jun 16, 2026	89.10	90.90	89.00	90.90	90.49	2.25%	192,655
Jun 15, 2026	89.60	89.60	88.80	88.90	88.50	-0.67%	5,858
Jun 12, 2026	89.30	89.50	88.90	89.50	89.10	-	2,757
Jun 11, 2026	90.00	90.00	89.20	89.50	89.10	0.34%	3,669
Jun 10, 2026	90.00	90.30	89.00	89.20	88.80	-0.34%	104,234
Jun 9, 2026	89.40	89.90	89.20	89.50	89.10	0.11%	35,090
Jun 8, 2026	89.50	89.90	89.10	89.40	89.00	-0.11%	5,469
Jun 5, 2026	89.00	90.00	89.00	89.50	89.10	0.79%	4,007
Jun 4, 2026	89.30	91.80	88.70	88.80	88.40	-0.56%	26,877
Jun 3, 2026	89.40	90.40	89.30	89.30	88.90	-0.11%	12,299
Jun 2, 2026	90.20	90.60	88.90	89.40	89.00	-0.78%	4,299
May 29, 2026	90.60	90.70	89.40	90.10	89.70	0.11%	3,872
May 28, 2026	90.30	90.60	89.60	90.00	89.60	-0.66%	2,618
May 27, 2026	90.70	90.70	90.00	90.60	90.19	0.11%	6,586
May 26, 2026	90.80	90.80	90.00	90.50	90.09	0.67%	232,304
May 25, 2026	90.00	90.00	89.70	89.90	89.50	-0.11%	8,465
May 22, 2026	90.20	90.80	89.70	90.00	89.60	-0.22%	5,170
May 21, 2026	90.60	91.50	90.10	90.20	89.79	0.22%	8,605
May 20, 2026	89.50	92.00	89.50	90.00	89.60	0.56%	24,819
May 19, 2026	89.50	90.00	89.30	89.50	89.10	-	222,176
May 18, 2026	89.50	90.00	89.10	89.50	89.10	-	3,338
May 15, 2026	90.00	90.80	89.10	89.50	89.10	-	34,372
May 14, 2026	89.40	89.60	89.10	89.50	89.10	0.34%	7,887
May 13, 2026	89.70	89.70	89.00	89.20	88.80	-0.56%	155,298
May 12, 2026	89.80	89.80	88.60	89.70	89.30	-	111,343