Societatea Energetica Electrica S.A. (ETR:ECEA)
Germany · Delayed Price · Currency is EUR 12.70
+0.70 (5.83%)
Last updated: May 11, 2026, 9:10 AM CET
ETR:ECEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | 5.83% | - |
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| May 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 100 |
| May 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 100 |
| May 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 100 |
| May 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4.35% | 100 |
| Apr 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | 100 |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | 100 |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | -10.16% | - |
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 100 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1.59% | - |
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | -1.56% | 1 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | 0.79% | 1 |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1.60% | 1 |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -3.85% | 1 |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.36% | - |
| Apr 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | -2.31% | 1 |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8.33% | - |
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 1 |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | -7.69% | - |
| Apr 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 1 |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Apr 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4.84% | - |
| Apr 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | - | -1.59% | 1 |
| Apr 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | -3.08% | 1 |
| Apr 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 1 |
| Mar 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4.00% | 1 |
| Mar 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -2.34% | 1 |
| Mar 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -1.54% | 1 |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.56% | - |
| Mar 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 1 |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1.59% | - |
| Mar 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | - | - |
| Mar 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | -3.08% | - |
| Mar 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 1 |
| Mar 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.56% | 1 |
| Mar 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -1.54% | - |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 1 |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -7.14% | 1 |