Societatea Energetica Electrica S.A. (BVB:EL)
Romania
· Delayed Price · Currency is RON 24.45
-0.30 (-1.21%)
At close: Dec 5, 2025
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.70 | 24.80 | 24.20 | 24.45 | 24.45 | -1.21% | 166,226 |
| Dec 4, 2025 | 24.80 | 24.85 | 24.55 | 24.75 | 24.75 | 0.20% | 68,704 |
| Dec 3, 2025 | 24.70 | 24.70 | 24.35 | 24.70 | 24.70 | 1.02% | 87,966 |
| Dec 2, 2025 | 24.05 | 24.55 | 24.05 | 24.45 | 24.45 | 2.30% | 169,293 |
| Nov 28, 2025 | 23.25 | 24.00 | 23.15 | 23.90 | 23.90 | 2.80% | 95,130 |
| Nov 27, 2025 | 23.35 | 23.45 | 23.10 | 23.25 | 23.25 | -0.21% | 33,423 |
| Nov 26, 2025 | 23.70 | 23.70 | 23.25 | 23.30 | 23.30 | -0.85% | 77,746 |
| Nov 25, 2025 | 23.40 | 23.65 | 23.30 | 23.50 | 23.50 | 0.43% | 404,328 |
| Nov 24, 2025 | 23.65 | 23.70 | 23.30 | 23.40 | 23.40 | 0.21% | 139,641 |
| Nov 21, 2025 | 24.00 | 24.00 | 22.90 | 23.35 | 23.35 | -3.11% | 149,327 |
| Nov 20, 2025 | 24.75 | 24.80 | 23.85 | 24.10 | 24.10 | -2.63% | 115,093 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.45 | 24.75 | 24.75 | -0.20% | 52,941 |
| Nov 18, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | -1.78% | 56,338 |
| Nov 17, 2025 | 24.80 | 25.30 | 24.35 | 25.25 | 25.25 | 1.81% | 333,674 |
| Nov 14, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | -0.40% | 70,594 |
| Nov 13, 2025 | 24.40 | 24.95 | 24.25 | 24.90 | 24.90 | 1.22% | 77,517 |
| Nov 12, 2025 | 24.30 | 24.65 | 24.00 | 24.60 | 24.60 | 1.65% | 116,440 |
| Nov 11, 2025 | 24.20 | 24.35 | 24.00 | 24.20 | 24.20 | - | 80,393 |
| Nov 10, 2025 | 23.95 | 24.35 | 23.85 | 24.20 | 24.20 | 1.04% | 98,554 |
| Nov 7, 2025 | 24.10 | 24.30 | 23.85 | 23.95 | 23.95 | -1.44% | 101,749 |
| Nov 6, 2025 | 23.95 | 24.35 | 23.60 | 24.30 | 24.30 | 1.25% | 82,486 |
| Nov 5, 2025 | 23.90 | 24.10 | 23.85 | 24.00 | 24.00 | 0.42% | 39,986 |
| Nov 4, 2025 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -1.65% | 77,984 |
| Nov 3, 2025 | 24.10 | 24.40 | 23.90 | 24.30 | 24.30 | 0.83% | 27,215 |
| Oct 31, 2025 | 23.45 | 24.30 | 23.45 | 24.10 | 24.10 | 0.84% | 77,431 |
| Oct 30, 2025 | 23.75 | 23.90 | 22.85 | 23.90 | 23.90 | - | 203,197 |
| Oct 29, 2025 | 23.85 | 25.50 | 23.35 | 23.90 | 23.90 | 0.42% | 239,486 |
| Oct 28, 2025 | 23.50 | 23.80 | 23.15 | 23.80 | 23.80 | 1.49% | 142,520 |
| Oct 27, 2025 | 23.20 | 23.45 | 23.00 | 23.45 | 23.45 | 0.64% | 63,591 |
| Oct 24, 2025 | 23.15 | 23.30 | 22.90 | 23.30 | 23.30 | 0.65% | 134,646 |
| Oct 23, 2025 | 23.00 | 23.40 | 22.80 | 23.15 | 23.15 | 0.65% | 54,058 |
| Oct 22, 2025 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | - | 114,715 |
| Oct 21, 2025 | 22.80 | 23.00 | 22.45 | 23.00 | 23.00 | 0.88% | 74,068 |
| Oct 20, 2025 | 23.00 | 23.35 | 22.70 | 22.80 | 22.80 | -2.15% | 79,167 |
| Oct 17, 2025 | 23.35 | 23.50 | 23.00 | 23.30 | 23.30 | 0.87% | 69,951 |
| Oct 16, 2025 | 22.70 | 23.40 | 22.45 | 23.10 | 23.10 | 1.99% | 209,300 |
| Oct 15, 2025 | 22.50 | 22.70 | 22.30 | 22.65 | 22.65 | 0.44% | 92,106 |
| Oct 14, 2025 | 22.15 | 22.55 | 22.15 | 22.55 | 22.55 | 1.12% | 16,266 |
| Oct 13, 2025 | 21.90 | 22.45 | 21.85 | 22.30 | 22.30 | 1.36% | 72,311 |
| Oct 10, 2025 | 22.30 | 22.55 | 21.90 | 22.00 | 22.00 | 0.46% | 72,916 |
| Oct 9, 2025 | 21.95 | 22.75 | 21.85 | 21.90 | 21.90 | 0.46% | 178,492 |
| Oct 8, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 4.81% | 155,920 |
| Oct 7, 2025 | 19.86 | 20.80 | 19.86 | 20.80 | 20.80 | 4.84% | 153,320 |
| Oct 6, 2025 | 19.84 | 19.94 | 19.84 | 19.84 | 19.84 | -0.50% | 11,557 |
| Oct 3, 2025 | 19.76 | 19.98 | 19.76 | 19.94 | 19.94 | 0.30% | 81,736 |
| Oct 2, 2025 | 19.60 | 19.88 | 19.56 | 19.88 | 19.88 | 1.53% | 17,751 |
| Oct 1, 2025 | 19.50 | 19.60 | 19.36 | 19.58 | 19.58 | 0.62% | 11,253 |
| Sep 30, 2025 | 19.62 | 19.62 | 19.32 | 19.46 | 19.46 | -0.21% | 19,065 |
| Sep 29, 2025 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | -0.81% | 12,826 |
| Sep 26, 2025 | 19.60 | 19.70 | 19.60 | 19.66 | 19.66 | 0.31% | 23,060 |
| Sep 25, 2025 | 19.34 | 19.60 | 19.22 | 19.60 | 19.60 | 1.66% | 15,587 |
| Sep 24, 2025 | 19.26 | 19.36 | 19.26 | 19.28 | 19.28 | 0.10% | 23,322 |
| Sep 23, 2025 | 19.20 | 19.40 | 19.12 | 19.26 | 19.26 | 0.31% | 16,747 |
| Sep 22, 2025 | 19.38 | 19.48 | 19.14 | 19.20 | 19.20 | 2.13% | 255,669 |
| Sep 19, 2025 | 19.78 | 19.86 | 18.80 | 18.80 | 18.80 | -4.57% | 190,896 |
| Sep 18, 2025 | 19.74 | 19.90 | 19.62 | 19.70 | 19.70 | -0.20% | 12,566 |
| Sep 17, 2025 | 19.68 | 19.88 | 19.60 | 19.74 | 19.74 | 0.71% | 34,908 |
| Sep 16, 2025 | 19.30 | 19.68 | 19.30 | 19.60 | 19.60 | 1.87% | 23,963 |
| Sep 15, 2025 | 19.20 | 19.30 | 18.94 | 19.24 | 19.24 | 0.42% | 13,678 |
| Sep 12, 2025 | 18.98 | 19.18 | 18.94 | 19.16 | 19.16 | 0.95% | 24,227 |
| Sep 11, 2025 | 19.00 | 19.04 | 18.74 | 18.98 | 18.98 | -0.11% | 29,521 |
| Sep 10, 2025 | 18.90 | 19.04 | 18.74 | 19.00 | 19.00 | 1.60% | 13,103 |
| Sep 9, 2025 | 19.18 | 19.18 | 18.70 | 18.70 | 18.70 | -2.50% | 35,346 |
| Sep 8, 2025 | 19.20 | 19.20 | 19.16 | 19.18 | 19.18 | - | 5,511 |
| Sep 5, 2025 | 19.12 | 19.20 | 19.00 | 19.18 | 19.18 | 1.48% | 9,257 |
| Sep 4, 2025 | 19.30 | 19.38 | 18.90 | 18.90 | 18.90 | -1.15% | 50,754 |
| Sep 3, 2025 | 18.76 | 19.20 | 18.52 | 19.12 | 19.12 | 2.25% | 79,802 |
| Sep 2, 2025 | 18.68 | 18.76 | 18.52 | 18.70 | 18.70 | 0.11% | 38,447 |
| Sep 1, 2025 | 18.68 | 18.78 | 18.52 | 18.68 | 18.68 | 0.11% | 35,567 |
| Aug 29, 2025 | 18.56 | 18.88 | 18.56 | 18.66 | 18.66 | 2.98% | 145,206 |
| Aug 28, 2025 | 18.16 | 18.18 | 17.92 | 18.12 | 18.12 | 0.67% | 8,390 |
| Aug 27, 2025 | 18.24 | 18.24 | 17.96 | 18.00 | 18.00 | - | 7,281 |
| Aug 26, 2025 | 18.02 | 18.30 | 18.00 | 18.00 | 18.00 | -0.44% | 140,995 |
| Aug 25, 2025 | 18.08 | 18.16 | 17.88 | 18.08 | 18.08 | -0.44% | 71,226 |
| Aug 22, 2025 | 18.44 | 18.46 | 18.00 | 18.16 | 18.16 | -0.98% | 223,666 |
| Aug 21, 2025 | 18.62 | 18.62 | 18.26 | 18.34 | 18.34 | -1.50% | 89,611 |
| Aug 20, 2025 | 18.86 | 18.86 | 18.62 | 18.62 | 18.62 | 0.65% | 7,421 |
| Aug 19, 2025 | 18.26 | 18.98 | 17.98 | 18.50 | 18.50 | 1.20% | 172,503 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.18 | 18.28 | 18.28 | -1.72% | 21,187 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.36 | 18.60 | 18.60 | -1.06% | 74,386 |
| Aug 13, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.73% | 102,464 |
| Aug 12, 2025 | 18.60 | 18.72 | 18.30 | 18.30 | 18.30 | -2.35% | 84,798 |
| Aug 11, 2025 | 18.74 | 18.74 | 18.46 | 18.74 | 18.74 | - | 33,013 |
| Aug 8, 2025 | 18.46 | 18.74 | 18.36 | 18.74 | 18.74 | 1.30% | 40,060 |
| Aug 7, 2025 | 18.50 | 18.70 | 18.28 | 18.50 | 18.50 | -0.22% | 70,434 |
| Aug 6, 2025 | 17.60 | 18.66 | 17.60 | 18.54 | 18.54 | 4.75% | 188,184 |
| Aug 5, 2025 | 17.60 | 17.70 | 17.56 | 17.70 | 17.70 | 0.57% | 23,810 |
| Aug 4, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.68% | 77,473 |
| Aug 1, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.22% | 38,999 |
| Jul 31, 2025 | 17.50 | 18.22 | 17.46 | 17.94 | 17.94 | 2.99% | 164,219 |
| Jul 30, 2025 | 17.08 | 17.66 | 17.08 | 17.42 | 17.42 | 2.11% | 94,369 |
| Jul 29, 2025 | 16.88 | 17.22 | 16.80 | 17.06 | 17.06 | -0.23% | 109,242 |
| Jul 28, 2025 | 17.00 | 17.12 | 16.78 | 17.10 | 17.10 | 0.71% | 70,749 |
| Jul 25, 2025 | 16.88 | 16.98 | 16.66 | 16.98 | 16.98 | 1.07% | 111,770 |
| Jul 24, 2025 | 16.80 | 16.94 | 16.72 | 16.80 | 16.80 | - | 26,941 |
| Jul 23, 2025 | 16.84 | 16.88 | 16.72 | 16.80 | 16.80 | - | 23,552 |
| Jul 22, 2025 | 16.58 | 16.90 | 16.58 | 16.80 | 16.80 | 1.20% | 101,309 |
| Jul 21, 2025 | 16.74 | 16.78 | 16.56 | 16.60 | 16.60 | 0.24% | 46,611 |
| Jul 18, 2025 | 16.90 | 16.94 | 16.54 | 16.56 | 16.56 | -2.13% | 47,474 |
| Jul 17, 2025 | 16.88 | 16.96 | 16.62 | 16.92 | 16.92 | 0.83% | 74,095 |