CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 90.00
+0.30 (0.33%)
At close: Sep 22, 2026
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 90.00 | 91.40 | 89.00 | 90.90 | 90.90 | 1.34% | 8,983 |
| Sep 21, 2026 | 93.40 | 93.40 | 89.60 | 89.70 | 89.70 | -4.06% | 7,654 |
| Sep 18, 2026 | 92.40 | 94.70 | 88.90 | 93.50 | 93.50 | 1.41% | 13,476 |
| Sep 17, 2026 | 92.50 | 92.50 | 88.90 | 92.20 | 92.20 | -1.18% | 31,769 |
| Sep 16, 2026 | 96.20 | 96.70 | 92.10 | 93.30 | 93.30 | -3.01% | 14,764 |
| Sep 15, 2026 | 98.40 | 98.40 | 95.00 | 96.20 | 96.20 | -1.33% | 9,298 |
| Sep 14, 2026 | 95.30 | 98.40 | 95.20 | 97.50 | 97.50 | 2.31% | 5,601 |
| Sep 11, 2026 | 95.80 | 95.80 | 93.00 | 95.30 | 95.30 | -0.73% | 9,423 |
| Sep 10, 2026 | 96.30 | 96.30 | 92.00 | 96.00 | 96.00 | 1.05% | 12,609 |
| Sep 9, 2026 | 98.30 | 98.30 | 94.60 | 95.00 | 95.00 | -1.35% | 4,938 |
| Sep 8, 2026 | 99.60 | 100.00 | 96.30 | 96.30 | 96.30 | -3.70% | 8,000 |
| Sep 7, 2026 | 100.80 | 100.80 | 99.40 | 100.00 | 100.00 | 0.20% | 5,198 |
| Sep 4, 2026 | 100.60 | 100.80 | 99.50 | 99.80 | 99.80 | -0.20% | 10,714 |
| Sep 3, 2026 | 100.00 | 102.00 | 99.70 | 100.00 | 100.00 | 0.20% | 28,044 |
| Sep 2, 2026 | 96.80 | 103.00 | 96.80 | 99.80 | 99.80 | 3.96% | 83,858 |
| Sep 1, 2026 | 93.00 | 100.00 | 93.00 | 96.00 | 96.00 | 7.74% | 43,745 |
| Aug 31, 2026 | 98.00 | 100.00 | 89.10 | 89.10 | 89.10 | -8.90% | 29,737 |
| Aug 28, 2026 | 100.20 | 102.40 | 97.80 | 97.80 | 97.80 | -2.40% | 82,981 |
| Aug 27, 2026 | 107.40 | 108.60 | 100.20 | 100.20 | 100.20 | -6.53% | 53,726 |
| Aug 26, 2026 | 109.80 | 109.80 | 106.00 | 107.20 | 107.20 | -2.37% | 10,876 |
| Aug 25, 2026 | 111.80 | 113.40 | 109.40 | 109.80 | 109.80 | -1.96% | 10,939 |
| Aug 24, 2026 | 112.40 | 113.60 | 111.40 | 112.00 | 112.00 | -0.88% | 9,631 |
| Aug 21, 2026 | 112.80 | 113.20 | 111.80 | 113.00 | 113.00 | - | 13,688 |
| Aug 20, 2026 | 113.00 | 113.80 | 112.60 | 113.00 | 113.00 | -0.35% | 10,766 |
| Aug 19, 2026 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | 0.35% | 30,540 |
| Aug 18, 2026 | 114.00 | 114.00 | 112.60 | 113.00 | 113.00 | - | 15,934 |
| Aug 17, 2026 | 113.00 | 113.80 | 112.80 | 113.00 | 113.00 | - | 5,298 |
| Aug 14, 2026 | 113.60 | 114.00 | 112.60 | 113.00 | 113.00 | - | 29,673 |
| Aug 13, 2026 | 114.40 | 114.80 | 112.80 | 113.00 | 113.00 | - | 240,269 |
| 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 |