Societatea Energetica Electrica S.A. (BVB:EL)
Romania
· Delayed Price · Currency is RON 29.00
-1.00 (-3.33%)
At close: Apr 27, 2026
BVB:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.30 | 28.05 | 28.55 | 28.55 | -1.55% | 59,774 |
| Apr 27, 2026 | 30.00 | 30.10 | 28.70 | 29.00 | 29.00 | -3.33% | 131,714 |
| Apr 24, 2026 | 28.60 | 30.25 | 28.55 | 30.00 | 30.00 | 4.90% | 256,175 |
| Apr 23, 2026 | 28.40 | 28.60 | 27.80 | 28.60 | 28.60 | 0.70% | 102,662 |
| Apr 22, 2026 | 28.25 | 28.55 | 28.15 | 28.40 | 28.40 | 0.71% | 35,003 |
| Apr 21, 2026 | 28.60 | 28.90 | 28.10 | 28.20 | 28.20 | -3.59% | 79,002 |
| Apr 20, 2026 | 29.50 | 29.70 | 29.15 | 29.25 | 29.25 | -2.17% | 43,470 |
| Apr 17, 2026 | 30.05 | 30.05 | 29.60 | 29.90 | 29.90 | -0.33% | 42,046 |
| Apr 16, 2026 | 29.90 | 30.30 | 29.80 | 30.00 | 30.00 | 0.33% | 147,815 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | -0.33% | 127,082 |
| Apr 14, 2026 | 29.90 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 58,718 |
| Apr 9, 2026 | 29.85 | 29.95 | 29.30 | 29.60 | 29.60 | -1.00% | 38,588 |
| Apr 8, 2026 | 29.60 | 30.00 | 29.35 | 29.90 | 29.90 | 2.40% | 1,075,818 |
| Apr 7, 2026 | 29.45 | 29.45 | 29.00 | 29.20 | 29.20 | -0.68% | 40,125 |
| Apr 6, 2026 | 29.70 | 29.75 | 29.20 | 29.40 | 29.40 | -0.68% | 10,471 |
| Apr 3, 2026 | 29.70 | 29.80 | 29.00 | 29.60 | 29.60 | 0.34% | 17,226 |
| Apr 2, 2026 | 29.70 | 29.80 | 29.30 | 29.50 | 29.50 | -0.67% | 11,367 |
| Apr 1, 2026 | 28.85 | 29.80 | 28.85 | 29.70 | 29.70 | 4.21% | 88,850 |
| Mar 31, 2026 | 29.05 | 29.30 | 28.50 | 28.50 | 28.50 | -2.90% | 107,790 |
| Mar 30, 2026 | 29.70 | 29.90 | 28.90 | 29.35 | 29.35 | -1.84% | 142,207 |
| Mar 27, 2026 | 29.80 | 30.00 | 29.45 | 29.90 | 29.90 | 1.18% | 125,102 |
| Mar 26, 2026 | 29.95 | 29.95 | 29.40 | 29.55 | 29.55 | - | 12,485 |
| Mar 25, 2026 | 29.35 | 30.00 | 29.35 | 29.55 | 29.55 | 1.90% | 74,100 |
| Mar 24, 2026 | 29.55 | 29.90 | 29.00 | 29.00 | 29.00 | -1.86% | 18,630 |
| Mar 23, 2026 | 29.50 | 29.90 | 28.55 | 29.55 | 29.55 | 0.17% | 48,284 |
| Mar 20, 2026 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -1.67% | 19,050 |
| Mar 19, 2026 | 30.60 | 30.60 | 29.70 | 30.00 | 30.00 | -1.96% | 53,336 |
| Mar 18, 2026 | 30.70 | 30.85 | 30.50 | 30.60 | 30.60 | 0.33% | 40,544 |
| Mar 17, 2026 | 30.65 | 30.85 | 30.30 | 30.50 | 30.50 | -0.65% | 30,939 |
| Mar 16, 2026 | 30.40 | 30.85 | 30.40 | 30.70 | 30.70 | 0.99% | 28,975 |
| Mar 13, 2026 | 30.90 | 30.90 | 30.15 | 30.40 | 30.40 | -1.62% | 22,414 |
| Mar 12, 2026 | 29.90 | 31.05 | 29.50 | 30.90 | 30.90 | 3.00% | 193,987 |
| Mar 11, 2026 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | - | 91,590 |
| Mar 10, 2026 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 8.30% | 87,024 |
| Mar 9, 2026 | 28.15 | 28.15 | 27.50 | 27.70 | 27.70 | -2.81% | 100,544 |
| Mar 6, 2026 | 28.80 | 29.15 | 28.50 | 28.50 | 28.50 | -1.04% | 100,716 |
| Mar 5, 2026 | 28.10 | 28.80 | 28.00 | 28.80 | 28.80 | 3.04% | 142,252 |
| Mar 4, 2026 | 28.10 | 28.30 | 27.85 | 27.95 | 27.95 | 0.90% | 126,682 |
| Mar 3, 2026 | 29.70 | 29.70 | 27.55 | 27.70 | 27.70 | -5.14% | 310,219 |
| Mar 2, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -4.26% | 91,447 |
| Feb 27, 2026 | 31.00 | 31.60 | 30.50 | 30.50 | 30.50 | -1.45% | 214,237 |
| Feb 26, 2026 | 31.70 | 32.00 | 30.85 | 30.95 | 30.95 | 0.81% | 343,534 |
| Feb 25, 2026 | 30.50 | 30.90 | 30.50 | 30.70 | 30.70 | 0.99% | 149,297 |
| Feb 24, 2026 | 31.20 | 31.25 | 30.40 | 30.40 | 30.40 | -1.94% | 194,118 |
| Feb 23, 2026 | 31.00 | 31.25 | 30.70 | 31.00 | 31.00 | 0.16% | 192,005 |
| Feb 20, 2026 | 31.20 | 31.55 | 30.95 | 30.95 | 30.95 | -0.16% | 222,471 |
| Feb 19, 2026 | 30.95 | 31.45 | 30.90 | 31.00 | 31.00 | 1.14% | 182,081 |
| Feb 18, 2026 | 30.55 | 31.05 | 30.50 | 30.65 | 30.65 | - | 107,108 |
| Feb 17, 2026 | 30.60 | 30.90 | 30.50 | 30.65 | 30.65 | -0.16% | 220,485 |
| Feb 16, 2026 | 30.25 | 30.70 | 30.25 | 30.70 | 30.70 | 1.32% | 116,787 |
| Feb 13, 2026 | 30.85 | 30.95 | 30.25 | 30.30 | 30.30 | -1.62% | 106,559 |
| Feb 12, 2026 | 30.85 | 31.35 | 30.65 | 30.80 | 30.80 | -0.16% | 168,792 |
| Feb 11, 2026 | 30.65 | 31.35 | 30.60 | 30.85 | 30.85 | 0.49% | 129,145 |
| Feb 10, 2026 | 31.00 | 31.10 | 30.60 | 30.70 | 30.70 | -0.97% | 206,104 |
| Feb 9, 2026 | 31.05 | 31.50 | 30.60 | 31.00 | 31.00 | - | 38,987 |
| Feb 6, 2026 | 30.95 | 31.55 | 30.25 | 31.00 | 31.00 | -0.96% | 128,687 |
| Feb 5, 2026 | 31.45 | 31.55 | 30.95 | 31.30 | 31.30 | - | 38,918 |
| Feb 4, 2026 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | -0.63% | 133,720 |
| Feb 3, 2026 | 31.50 | 31.65 | 31.40 | 31.50 | 31.50 | 0.32% | 135,040 |
| Feb 2, 2026 | 31.50 | 31.50 | 30.15 | 31.40 | 31.40 | -1.26% | 71,742 |
| Jan 30, 2026 | 32.95 | 33.30 | 31.60 | 31.80 | 31.80 | -2.00% | 77,684 |
| Jan 29, 2026 | 34.00 | 35.45 | 32.05 | 32.45 | 32.45 | -4.56% | 276,143 |
| Jan 28, 2026 | 31.80 | 34.00 | 31.45 | 34.00 | 34.00 | 8.63% | 83,541 |
| Jan 27, 2026 | 31.30 | 32.05 | 31.30 | 31.30 | 31.30 | 0.64% | 103,289 |
| Jan 26, 2026 | 30.80 | 31.40 | 29.70 | 31.10 | 31.10 | 1.63% | 137,027 |
| Jan 23, 2026 | 29.80 | 30.60 | 29.70 | 30.60 | 30.60 | 2.68% | 88,911 |
| Jan 22, 2026 | 29.70 | 29.90 | 29.50 | 29.80 | 29.80 | 1.02% | 30,306 |
| Jan 21, 2026 | 29.80 | 29.85 | 29.20 | 29.50 | 29.50 | -1.01% | 168,569 |
| Jan 20, 2026 | 29.60 | 30.00 | 29.30 | 29.80 | 29.80 | 1.88% | 102,107 |
| Jan 19, 2026 | 30.30 | 30.30 | 29.25 | 29.25 | 29.25 | -3.47% | 127,000 |
| Jan 16, 2026 | 29.95 | 30.30 | 29.95 | 30.30 | 30.30 | 1.34% | 47,624 |
| Jan 15, 2026 | 29.45 | 29.90 | 29.35 | 29.90 | 29.90 | 2.93% | 65,465 |
| Jan 14, 2026 | 29.30 | 29.40 | 28.90 | 29.05 | 29.05 | 1.22% | 41,510 |
| Jan 13, 2026 | 29.25 | 29.70 | 28.60 | 28.70 | 28.70 | -1.20% | 203,560 |
| Jan 12, 2026 | 28.85 | 30.00 | 28.85 | 29.05 | 29.05 | 0.69% | 242,820 |
| Jan 9, 2026 | 28.00 | 28.90 | 27.80 | 28.85 | 28.85 | 4.53% | 160,935 |
| Jan 8, 2026 | 27.35 | 28.20 | 27.30 | 27.60 | 27.60 | 0.91% | 93,592 |
| Jan 5, 2026 | 26.25 | 27.45 | 26.25 | 27.35 | 27.35 | 3.80% | 33,771 |
| Dec 30, 2025 | 25.90 | 26.35 | 25.85 | 26.35 | 26.35 | 1.74% | 46,287 |
| Dec 29, 2025 | 26.00 | 26.25 | 25.80 | 25.90 | 25.90 | -0.77% | 52,448 |
| Dec 23, 2025 | 26.25 | 26.45 | 25.95 | 26.10 | 26.10 | -0.57% | 80,880 |
| Dec 22, 2025 | 26.15 | 26.25 | 25.70 | 26.25 | 26.25 | 0.38% | 59,703 |
| Dec 19, 2025 | 26.10 | 26.15 | 25.65 | 26.15 | 26.15 | 0.19% | 131,349 |
| Dec 18, 2025 | 25.80 | 26.10 | 25.55 | 26.10 | 26.10 | 0.58% | 72,143 |
| Dec 17, 2025 | 26.20 | 26.30 | 25.55 | 25.95 | 25.95 | -0.38% | 122,278 |
| Dec 16, 2025 | 26.10 | 26.40 | 26.00 | 26.05 | 26.05 | -0.19% | 96,098 |
| Dec 15, 2025 | 25.75 | 26.15 | 25.50 | 26.10 | 26.10 | 1.36% | 84,139 |
| Dec 12, 2025 | 25.55 | 26.00 | 25.50 | 25.75 | 25.75 | 0.78% | 106,473 |
| Dec 11, 2025 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 1.19% | 87,162 |
| Dec 10, 2025 | 24.90 | 25.25 | 24.65 | 25.25 | 25.25 | 1.61% | 122,951 |
| Dec 9, 2025 | 24.20 | 25.20 | 24.20 | 24.85 | 24.85 | 1.64% | 523,156 |
| Dec 8, 2025 | 24.35 | 24.55 | 24.15 | 24.45 | 24.45 | - | 89,451 |
| 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 |