Societatea Energetica Electrica S.A. (ETR:ECEA)
Germany · Delayed Price · Currency is EUR 12.50
0.00 (0.00%)
At close: Oct 17, 2025
ETR:ECEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.79% | 2,000 |
| Sep 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 5.83% | - |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -6.25% | 2,000 |
| Sep 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | 6.67% | 2,000 |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Sep 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -6.98% | 2,000 |
| Aug 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 7.50% | 2,000 |
| Aug 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.00% | 2,000 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -3.85% | 2,000 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8.33% | 2,000 |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -7.69% | 2,000 |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | 2,000 |
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -2.22% | 2,000 |
| Jul 31, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | - | 12.50% | 2,000 |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.00% | 300 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2.46% | 300 |
| Jul 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1.67% | 300 |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 300 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -3.23% | 300 |
| Jul 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3.33% | 300 |
| Jul 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.00% | 500 |
| Jul 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 13.64% | 500 |
| Jul 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |