Societatea Energetica Electrica S.A. (ETR:ECEA)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Feb 4, 2026
ETR:ECEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 12 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 12 |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.00% | 12 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 12 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 12 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | 12 |
| Jan 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4.10% | - |
| Jan 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 12 |
| Jan 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | -4.69% | 12 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 12 |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -10.49% | - |
| Jan 19, 2026 | 12.90 | 14.30 | 12.90 | 14.30 | - | 10.85% | 12 |
| Jan 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | - |
| Jan 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | -9.15% | 1 |
| Jan 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | 10.94% | 1 |
| Jan 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Jan 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Jan 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -14.67% | 1 |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jan 2, 2026 | 12.00 | 15.00 | 12.00 | 15.00 | - | -6.25% | 1 |
| Dec 30, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | - | 14.29% | 3 |
| Dec 29, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | - | 16.67% | 1 |
| Dec 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.00% | 3 |
| Dec 22, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | - | 4.17% | 3 |
| Dec 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Dec 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| Dec 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 115 |
| 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 |