Societatea Energetica Electrica S.A. (ETR:ECEA)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Dec 5, 2025
ETR:ECEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -1.64% | 115 |
| Dec 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 115 |
| Dec 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -5.43% | 115 |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 115 |
| Nov 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 7.50% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -7.69% | 115 |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4.84% | 115 |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | -1.59% | 115 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | - | - |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | - | 115 |
| Nov 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | - | 115 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | - | 115 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -2.33% | 2,000 |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 2,000 |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Nov 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,000 |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4.00% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Oct 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 2,000 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -2.34% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | 6.67% | 2,000 |
| Oct 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,000 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |