CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 99.80
+3.80 (3.96%)
At close: Sep 2, 2026
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 96.80 | 103.00 | 96.80 | 98.40 | 98.40 | 2.50% | 83,567 |
| 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 |
| 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 |