Societatea Energetica Electrica S.A. (ETR:ECEA)
Germany · Delayed Price · Currency is EUR 13.00
-0.20 (-1.52%)
At close: Jul 29, 2026
ETR:ECEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | - |
| Jul 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.54% | - |
| Jul 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | - |
| Jul 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.76% | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | 100 |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.76% | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | -6.43% | - |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 100 |
| Jul 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | 7.69% | 100 |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jul 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8.33% | - |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | -7.69% | - |
| Jul 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jul 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jul 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jul 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | 100 |
| Jul 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | - |
| Jul 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.76% | - |
| Jul 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.50% | - |
| Jun 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | 100 |
| Jun 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.54% | 100 |
| Jun 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jun 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jun 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jun 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | 100 |
| Jun 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2.33% | 100 |
| Jun 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | - |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.36% | - |
| Jun 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.79% | 100 |
| Jun 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | 14.55% | 100 |
| Jun 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 100 |
| Jun 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | -4.35% | 100 |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4.55% | - |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | -8.33% | - |
| May 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | -7.69% | - |
| May 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| May 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| May 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8.33% | 100 |