Skip to main content
Electromagnetica S.A. (BVB:ELMA)
Romania flag Romania · Delayed Price · Currency is RON
0.242
-0.008 (-3.20%)
At close: Mar 6, 2026

Electromagnetica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.240.240.24-3.20%5,384
Mar 5, 20260.240.250.240.250.254.17%29,650
Mar 4, 20260.240.250.240.240.24-1.64%24,093
Mar 3, 20260.250.250.240.240.24-13,100
Mar 2, 20260.250.250.240.240.24-1.61%21,611
Feb 27, 20260.250.250.250.250.25-1.59%21,492
Feb 26, 20260.250.250.250.250.25-0.79%60,000
Feb 25, 20260.250.250.250.250.25-0.78%5,000
Feb 24, 20260.260.260.260.260.26-0.78%20,027
Feb 23, 20260.250.260.250.260.262.38%2,257
Feb 20, 20260.250.260.250.250.250.80%29,624
Feb 19, 20260.260.260.250.250.25-3.85%88,646
Feb 18, 20260.260.260.260.260.26-10,201
Feb 17, 20260.260.260.260.260.260.78%166,275
Feb 16, 20260.260.260.260.260.260.78%15,021
Feb 13, 20260.260.260.260.260.26-0.78%35,022
Feb 12, 20260.260.260.260.260.26-0.77%1,900
Feb 11, 20260.250.260.250.260.261.56%113,659
Feb 10, 20260.260.260.260.260.26-3.03%43,823
Feb 9, 20260.270.270.260.260.261.54%9,050
Feb 6, 20260.270.270.260.260.26-718
Feb 5, 20260.270.270.260.260.26-22,500
Feb 4, 20260.270.270.260.260.26-2.99%2,135
Feb 3, 20260.260.270.260.270.273.08%73,222
Feb 2, 20260.260.270.260.260.26-0.76%210,323
Jan 30, 20260.260.260.260.260.26-1.50%72,732
Jan 29, 20260.260.270.260.270.270.76%36,752
Jan 28, 20260.260.260.260.260.26-0.75%237,106
Jan 27, 20260.270.270.260.270.270.76%31,642
Jan 26, 20260.270.270.260.260.26-0.75%123,078
Jan 23, 20260.270.270.260.270.272.31%278,422
Jan 22, 20260.280.280.260.260.26-4.41%1,027,499
Jan 21, 20260.260.270.260.270.274.62%1,275,046
Jan 20, 20260.260.260.260.260.26-504,613
Jan 19, 20260.260.260.260.260.26-33,850
Jan 16, 20260.260.260.250.260.26-4.41%184,031
Jan 14, 20260.270.270.270.270.270.74%6,047
Jan 13, 20260.270.270.260.270.27-1.46%39,096
Jan 12, 20260.280.280.260.270.27-1.44%37,936
Jan 9, 20260.280.290.260.280.281.46%110,560
Jan 8, 20260.250.280.250.270.277.03%744,135
Jan 5, 20260.240.260.230.260.263.23%195,871
Dec 30, 20250.240.250.240.250.253.33%31,528
Dec 29, 20250.240.240.230.240.24-100,879
Dec 23, 20250.240.250.240.240.24-0.83%369,817
Dec 22, 20250.230.240.230.240.242.54%82,928
Dec 19, 20250.230.240.230.240.24-44,061
Dec 18, 20250.230.240.230.240.240.85%4,834
Dec 17, 20250.230.230.230.230.230.86%50,650
Dec 16, 20250.230.230.230.230.232.65%267,426
Dec 15, 20250.230.230.230.230.231.80%38,451
Dec 12, 20250.230.230.220.220.22-79,854
Dec 11, 20250.240.240.220.220.22-4.31%409,339
Dec 10, 20250.220.240.220.230.233.57%431,701
Dec 9, 20250.220.220.220.220.222.75%483,538
Dec 8, 20250.210.220.210.220.221.87%18,480
Dec 5, 20250.220.220.210.210.21-12,863
Dec 4, 20250.210.220.210.210.21-253,730
Dec 3, 20250.210.210.210.210.21-110,362
Dec 2, 20250.210.220.210.210.21-1.83%7,048
Nov 28, 20250.220.220.220.220.22-276,464
Nov 27, 20250.220.220.210.220.22-105,585
Nov 26, 20250.210.220.210.220.223.81%308,728
Nov 25, 20250.210.210.210.210.21-2.78%67,557
Nov 21, 20250.220.220.210.220.22-16,989
Nov 19, 20250.210.220.210.220.221.89%157,552
Nov 18, 20250.210.210.210.210.210.95%49,674
Nov 17, 20250.210.210.210.210.21-218,126
Nov 14, 20250.210.210.210.210.211.94%75,000
Nov 13, 20250.210.210.210.210.21-2.83%112,142
Nov 12, 20250.210.210.210.210.210.95%62,853
Nov 11, 20250.210.210.200.210.211.94%160,182
Nov 10, 20250.210.210.210.210.21-1.90%12,400
Nov 7, 20250.210.210.210.210.21-2,363
Nov 6, 20250.210.210.200.210.21-10,250
Nov 5, 20250.200.210.200.210.210.96%117,782
Nov 4, 20250.210.210.200.210.211.96%266,316
Nov 3, 20250.210.210.200.200.20-2.86%466,700
Oct 31, 20250.210.210.210.210.211.94%3,003
Oct 30, 20250.210.210.210.210.21-1.90%2,500
Oct 29, 20250.220.220.200.210.21-2.78%514,996
Oct 28, 20250.210.220.210.220.220.93%117,136
Oct 27, 20250.210.220.210.210.21-53,560
Oct 24, 20250.210.220.210.210.21-93,062
Oct 23, 20250.210.210.210.210.210.94%24,876
Oct 22, 20250.210.220.210.210.21-355,656
Oct 21, 20250.210.210.210.210.21-0.93%105,857
Oct 20, 20250.210.210.210.210.213.88%12,129
Oct 17, 20250.210.210.210.210.21-1.90%10,100
Oct 16, 20250.210.210.210.210.21-1.87%4,080
Oct 14, 20250.210.210.200.210.21-0.93%172,950
Oct 10, 20250.220.220.220.220.22-22
Oct 9, 20250.210.220.210.220.222.86%265,657
Oct 8, 20250.210.210.210.210.213.96%158,448
Oct 7, 20250.200.200.200.200.20-0.98%125,000
Oct 6, 20250.210.210.200.200.20-1.92%245,240
Oct 3, 20250.210.210.210.210.21-25
Oct 2, 20250.210.210.200.210.210.97%690,060
Oct 1, 20250.210.210.210.210.21-1.90%9,400
Sep 29, 20250.210.210.210.210.21-0.94%77,000