Societatea Energetica Electrica S.A. (FRA:ECEA)
Germany · Delayed Price · Currency is EUR 13.20
+0.20 (1.54%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:ECEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -6.43% | - |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | - |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | - |
| Jul 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jul 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jun 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jun 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jun 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jun 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jun 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jun 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jun 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 17.27% | - |
| Jun 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.50% | - |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | -4.35% | - |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 4.55% | - |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | -8.33% | - |
| May 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | -7.69% | - |
| May 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| May 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| May 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 8.33% | - |
| May 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - | - |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | -4.00% | - |