Societatea Energetica Electrica S.A. (FRA:ECEA)
Germany · Delayed Price · Currency is EUR 11.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:09 AM CET
FRA:ECEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -0.79% | - |
| May 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -2.33% | - |
| May 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| May 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 2.38% | - |
| May 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -0.79% | - |
| May 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 5.83% | - |
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - | - |
| May 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - | - |
| May 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - | - |
| May 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - | - |
| May 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 4.35% | - |
| Apr 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - | - |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - | - |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | -10.16% | - |
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | - | 100 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 1.59% | - |
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -1.56% | - |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 0.79% | - |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 1.60% | - |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -3.85% | - |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 2.36% | - |
| Apr 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -2.31% | - |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 8.33% | - |
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - | - |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | -7.69% | - |
| Apr 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Apr 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 4.84% | - |
| Apr 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | -1.59% | - |
| Apr 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -3.08% | - |
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Mar 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 4.00% | - |
| Mar 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -2.34% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | -1.54% | - |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |