CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 113.00
0.00 (0.00%)
At close: Aug 11, 2026
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 114.00 | 115.00 | 112.60 | 113.00 | 113.00 | - | 30,194 |
| Aug 11, 2026 | 113.00 | 114.00 | 112.40 | 113.00 | 113.00 | - | 13,178 |
| Aug 10, 2026 | 111.20 | 114.60 | 111.20 | 113.00 | 113.00 | 2.73% | 21,157 |
| Aug 7, 2026 | 110.80 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 12,023 |
| Aug 6, 2026 | 113.00 | 113.80 | 110.80 | 111.00 | 111.00 | -1.77% | 16,591 |
| Aug 5, 2026 | 113.40 | 113.40 | 112.00 | 113.00 | 113.00 | - | 24,409 |
| Aug 4, 2026 | 113.80 | 114.00 | 112.20 | 113.00 | 113.00 | -0.70% | 19,014 |
| Aug 3, 2026 | 114.00 | 114.20 | 113.20 | 113.80 | 113.80 | -0.18% | 13,284 |
| Jul 31, 2026 | 114.00 | 114.00 | 112.80 | 114.00 | 114.00 | - | 4,186 |
| Jul 30, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 13,039 |
| Jul 29, 2026 | 114.00 | 114.60 | 113.60 | 114.00 | 114.00 | - | 6,485 |
| Jul 28, 2026 | 113.20 | 114.20 | 113.00 | 114.00 | 114.00 | 0.35% | 9,767 |
| Jul 27, 2026 | 113.80 | 114.00 | 113.00 | 113.60 | 113.60 | -0.18% | 10,449 |
| Jul 24, 2026 | 113.60 | 114.00 | 112.20 | 113.80 | 113.80 | -0.18% | 4,862 |
| Jul 23, 2026 | 114.00 | 114.60 | 112.00 | 114.00 | 114.00 | 0.71% | 15,917 |
| Jul 22, 2026 | 113.20 | 114.40 | 112.60 | 113.20 | 113.20 | - | 11,163 |
| Jul 21, 2026 | 114.00 | 114.80 | 112.00 | 113.20 | 113.20 | -0.70% | 113,326 |
| Jul 20, 2026 | 116.60 | 117.80 | 111.00 | 114.00 | 114.00 | -2.23% | 16,523 |
| 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 |