CNTEE Transelectrica SA (BVB:TEL)
Romania · Delayed Price · Currency is RON 94.70
-2.80 (-2.87%)
At close: Nov 3, 2026
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 97.80 | 97.90 | 94.60 | 94.70 | 94.70 | -2.87% | 9,330 |
| Nov 2, 2026 | 98.00 | 98.80 | 97.00 | 97.50 | 97.50 | -1.32% | 3,110 |
| Oct 30, 2026 | 98.50 | 99.00 | 96.90 | 98.80 | 98.80 | 0.30% | 4,026 |
| Oct 29, 2026 | 97.40 | 98.50 | 97.00 | 98.50 | 98.50 | 1.34% | 2,230 |
| Oct 28, 2026 | 97.30 | 97.40 | 97.00 | 97.20 | 97.20 | -0.31% | 2,797 |
| Oct 27, 2026 | 97.60 | 98.90 | 97.30 | 97.50 | 97.50 | -0.81% | 1,817 |
| Oct 26, 2026 | 98.80 | 98.90 | 97.90 | 98.30 | 98.30 | -0.51% | 2,334 |
| Oct 23, 2026 | 98.90 | 98.90 | 98.40 | 98.80 | 98.80 | 0.10% | 2,708 |
| Oct 22, 2026 | 99.80 | 99.80 | 98.70 | 98.70 | 98.70 | -1.10% | 2,133 |
| Oct 21, 2026 | 99.50 | 100.00 | 97.20 | 99.80 | 99.80 | 0.30% | 10,263 |
| Oct 20, 2026 | 99.90 | 101.60 | 99.50 | 99.50 | 99.50 | -0.30% | 39,621 |
| Oct 19, 2026 | 99.80 | 102.00 | 99.60 | 99.80 | 99.80 | - | 82,906 |
| Oct 16, 2026 | 101.80 | 102.00 | 99.60 | 99.80 | 99.80 | -0.20% | 33,808 |
| Oct 15, 2026 | 101.00 | 104.80 | 99.40 | 100.00 | 100.00 | -1.57% | 37,811 |
| Oct 14, 2026 | 99.50 | 101.60 | 99.40 | 101.60 | 101.60 | 2.11% | 3,545 |
| Oct 13, 2026 | 98.50 | 99.50 | 97.40 | 99.50 | 99.50 | 1.02% | 3,625 |
| Oct 12, 2026 | 99.60 | 99.60 | 97.40 | 98.50 | 98.50 | -1.10% | 3,724 |
| Oct 9, 2026 | 99.00 | 99.60 | 98.20 | 99.60 | 99.60 | 1.63% | 1,447 |
| Oct 8, 2026 | 98.80 | 99.60 | 98.00 | 98.00 | 98.00 | 0.72% | 2,082 |
| Oct 7, 2026 | 101.00 | 101.00 | 97.30 | 97.30 | 97.30 | -3.85% | 9,666 |
| Oct 6, 2026 | 103.00 | 105.00 | 100.00 | 101.20 | 101.20 | -0.78% | 11,958 |
| Oct 5, 2026 | 99.00 | 102.00 | 97.40 | 102.00 | 102.00 | 7.26% | 11,276 |
| Oct 2, 2026 | 91.80 | 97.70 | 91.80 | 95.10 | 95.10 | 4.05% | 11,278 |
| Oct 1, 2026 | 87.80 | 91.40 | 87.70 | 91.40 | 91.40 | 6.16% | 7,802 |
| Sep 30, 2026 | 85.00 | 88.00 | 85.00 | 86.10 | 86.10 | -0.23% | 10,446 |
| Sep 29, 2026 | 86.20 | 86.40 | 85.00 | 86.30 | 86.30 | 0.12% | 8,173 |
| Sep 28, 2026 | 89.60 | 90.60 | 86.00 | 86.20 | 86.20 | -4.54% | 14,475 |
| Sep 25, 2026 | 88.50 | 90.50 | 88.00 | 90.30 | 90.30 | 2.15% | 11,452 |
| Sep 24, 2026 | 90.00 | 90.90 | 88.00 | 88.40 | 88.40 | -1.89% | 8,809 |
| Sep 23, 2026 | 90.90 | 91.20 | 89.50 | 90.10 | 90.10 | 0.11% | 14,688 |
| Sep 22, 2026 | 90.00 | 91.40 | 89.00 | 90.00 | 90.00 | 0.33% | 10,005 |
| 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 |