Skip to main content
Electromagnetica S.A. (BVB:ELMA)
Romania flag Romania · Delayed Price · Currency is RON
0.214
0.00 (0.00%)
At close: Dec 5, 2025

Electromagnetica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20250.210.210.210.210.21-800
Sep 25, 20250.210.210.210.210.210.95%29,160
Sep 23, 20250.210.210.210.210.21-0.94%12,500
Sep 19, 20250.210.210.210.210.21-9,000
Sep 18, 20250.210.210.210.210.21-0.93%33,212
Sep 17, 20250.210.210.210.210.21-0.93%30,550
Sep 16, 20250.220.220.220.220.22-21,840
Sep 15, 20250.220.220.220.220.224.85%159
Sep 12, 20250.220.220.210.210.21-36,291
Sep 11, 20250.210.210.210.210.21-0.96%4,020
Sep 10, 20250.210.210.210.210.21-0.95%100,485
Sep 9, 20250.210.210.210.210.21-126,231
Sep 8, 20250.200.210.200.210.210.96%530,008
Sep 5, 20250.210.210.210.210.21-14,592
Sep 3, 20250.210.210.210.210.21-14,100
Sep 2, 20250.210.210.210.210.210.97%1,000
Sep 1, 20250.210.210.210.210.21-0.96%26,440
Aug 29, 20250.210.210.210.210.21-0.95%200,250
Aug 28, 20250.210.210.210.210.21-100,000
Aug 26, 20250.210.210.210.210.212.94%444,250
Aug 25, 20250.200.200.200.200.20-2.86%215
Aug 22, 20250.210.210.210.210.21-68,708
Aug 21, 20250.200.210.200.210.21-2,600
Aug 20, 20250.210.210.210.210.211.94%13,200
Aug 19, 20250.210.210.210.210.21-1.90%137,309
Aug 18, 20250.210.210.200.210.21-516,764
Aug 14, 20250.210.210.210.210.21-1.87%240,542
Aug 13, 20250.210.210.210.210.21-105,398
Aug 12, 20250.210.220.210.210.21-0.93%71,700
Aug 11, 20250.210.220.210.220.221.89%80,300
Aug 8, 20250.210.220.210.210.21-2.75%145,900
Aug 7, 20250.220.220.210.220.220.93%463,407
Aug 6, 20250.220.220.220.220.22-3.57%296,641
Aug 5, 20250.220.230.210.220.22-3.45%1,298,786
Aug 4, 20250.230.230.230.230.23-53,188
Aug 1, 20250.220.230.220.230.23-5,281
Jul 31, 20250.220.230.220.230.23-26,573
Jul 30, 20250.220.230.220.230.232.65%107,276
Jul 29, 20250.230.230.230.230.231.80%288,022
Jul 28, 20250.220.230.220.220.22-2.63%41,500
Jul 25, 20250.230.230.230.230.230.88%63,000
Jul 24, 20250.230.230.230.230.231.80%46,880
Jul 23, 20250.230.230.220.220.22-1.77%50,000
Jul 22, 20250.230.230.230.230.23-45,329
Jul 21, 20250.230.230.220.230.232.73%124,700
Jul 18, 20250.230.230.220.220.22-52,666
Jul 17, 20250.230.230.220.220.22-2.65%4,200
Jul 16, 20250.230.230.220.230.230.89%4,027
Jul 15, 20250.220.230.220.220.222.75%25,584
Jul 14, 20250.220.220.220.220.22-0.91%160
Jul 11, 20250.220.220.220.220.22-0.90%124,235
Jul 10, 20250.210.220.210.220.220.91%3,245,621
Jul 9, 20250.220.220.210.220.220.92%657,570
Jul 8, 20250.220.220.220.220.22-3.54%205,606
Jul 7, 20250.230.230.230.230.23-1,000
Jul 4, 20250.220.230.220.230.232.73%20,000