CNTEE Transelectrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	89.50	89.90	89.10	89.40	89.40	-0.11%	5,469
Jun 5, 2026	89.00	90.00	89.00	89.50	89.50	0.79%	4,007
Jun 4, 2026	89.30	91.80	88.70	88.80	88.80	-0.56%	26,877
Jun 3, 2026	89.40	90.40	89.30	89.30	89.30	-0.11%	12,299
Jun 2, 2026	90.20	90.60	88.90	89.40	89.40	-0.78%	4,299
May 29, 2026	90.60	90.70	89.40	90.10	90.10	0.11%	3,872
May 28, 2026	90.30	90.60	89.60	90.00	90.00	-0.66%	2,618
May 27, 2026	90.70	90.70	90.00	90.60	90.60	0.11%	6,586
May 26, 2026	90.80	90.80	90.00	90.50	90.50	0.67%	232,304
May 25, 2026	90.00	90.00	89.70	89.90	89.90	-0.11%	8,465
May 22, 2026	90.20	90.80	89.70	90.00	90.00	-0.22%	5,170
May 21, 2026	90.60	91.50	90.10	90.20	90.20	0.22%	8,605
May 20, 2026	89.50	92.00	89.50	90.00	90.00	0.56%	24,819
May 19, 2026	89.50	90.00	89.30	89.50	89.50	-	222,176
May 18, 2026	89.50	90.00	89.10	89.50	89.50	-	3,338
May 15, 2026	90.00	90.80	89.10	89.50	89.50	-	34,372
May 14, 2026	89.40	89.60	89.10	89.50	89.50	0.34%	7,887
May 13, 2026	89.70	89.70	89.00	89.20	89.20	-0.56%	155,298
May 12, 2026	89.80	89.80	88.60	89.70	89.70	-	111,343
May 11, 2026	89.90	90.00	89.70	89.70	89.70	-0.33%	9,690
May 8, 2026	90.90	90.90	89.70	90.00	90.00	-	16,399
May 7, 2026	89.90	91.30	89.70	90.00	90.00	-	35,962
May 6, 2026	89.90	90.90	89.80	90.00	90.00	-	31,569
May 5, 2026	89.60	90.70	89.40	90.00	90.00	-	22,286
May 4, 2026	90.50	90.90	89.70	90.00	90.00	-1.64%	9,227
Apr 30, 2026	92.00	93.00	91.00	91.50	91.50	-0.54%	26,294
Apr 29, 2026	92.10	93.00	91.70	92.00	92.00	-0.11%	20,118
Apr 28, 2026	93.30	95.60	92.10	92.10	92.10	-4.36%	8,726
Apr 27, 2026	94.10	96.40	92.00	96.30	96.30	1.69%	17,204
Apr 24, 2026	93.80	95.50	93.80	94.70	94.70	0.96%	13,150
Apr 23, 2026	93.40	93.90	93.40	93.80	93.80	0.43%	3,614
Apr 22, 2026	93.80	93.80	92.60	93.40	93.40	1.08%	4,870
Apr 21, 2026	91.90	94.50	90.50	92.40	92.40	0.43%	6,985
Apr 20, 2026	93.00	94.00	92.00	92.00	92.00	-2.23%	13,766
Apr 17, 2026	94.70	94.90	93.00	94.10	94.10	-0.63%	10,150
Apr 16, 2026	92.30	95.10	92.30	94.70	94.70	3.16%	16,334
Apr 15, 2026	94.70	94.90	91.70	91.80	91.80	-1.82%	12,059
Apr 14, 2026	94.00	94.60	93.30	93.50	93.50	-0.53%	11,688
Apr 9, 2026	93.40	94.00	93.00	94.00	94.00	1.08%	3,657
Apr 8, 2026	92.40	93.40	92.00	93.00	93.00	1.97%	10,886
Apr 7, 2026	91.10	91.30	90.10	91.20	91.20	0.11%	7,354
Apr 6, 2026	90.70	91.40	90.50	91.10	91.10	-	1,359
Apr 3, 2026	91.00	91.50	90.70	91.10	91.10	0.33%	2,310
Apr 2, 2026	91.20	91.50	90.60	90.80	90.80	-0.77%	5,915
Apr 1, 2026	91.80	92.00	91.20	91.50	91.50	0.11%	3,813
Mar 31, 2026	91.00	92.50	89.90	91.40	91.40	0.44%	4,178
Mar 30, 2026	93.00	93.00	87.00	91.00	91.00	-2.15%	15,586
Mar 27, 2026	93.90	94.20	92.00	93.00	93.00	-0.85%	12,291
Mar 26, 2026	96.20	96.20	93.50	93.80	93.80	-2.60%	16,661
Mar 25, 2026	96.40	97.40	96.10	96.30	96.30	-0.10%	2,841