Skip to main content
Electromagnetica S.A. (BVB:ELMA)
Romania flag Romania · Delayed Price · Currency is RON
0.236
0.00 (0.00%)
At close: Apr 27, 2026

Electromagnetica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.220.230.23-2.54%647,008
Apr 27, 20260.230.240.230.240.24-1,580
Apr 24, 20260.230.240.230.240.24-38,250
Apr 22, 20260.240.240.230.240.241.72%1,016
Apr 21, 20260.230.230.230.230.23-25,965
Apr 20, 20260.230.230.230.230.23-17,051
Apr 17, 20260.230.230.230.230.23-1.69%19,940
Apr 16, 20260.230.240.230.240.240.85%114,978
Apr 15, 20260.230.230.220.230.230.86%159,349
Apr 14, 20260.230.230.230.230.23-0.85%1,441
Apr 9, 20260.240.240.230.230.23-2.50%1,066
Apr 8, 20260.230.240.230.240.246.19%286,669
Apr 7, 20260.230.230.220.230.23-4.24%155,000
Apr 6, 20260.240.240.230.240.241.72%15,745
Apr 3, 20260.230.230.230.230.230.87%45,018
Apr 1, 20260.230.230.230.230.23-4.17%42,818
Mar 31, 20260.230.240.230.240.244.35%127,381
Mar 30, 20260.230.230.230.230.23-1.71%67,252
Mar 27, 20260.230.230.230.230.23-2.50%20,000
Mar 26, 20260.240.240.240.240.24-0.83%10,010
Mar 25, 20260.240.240.240.240.240.83%26,200
Mar 24, 20260.240.240.240.240.243.45%3,000
Mar 23, 20260.230.230.230.230.23-5.69%7,500
Mar 20, 20260.240.250.230.250.251.65%32,362
Mar 19, 20260.240.240.240.240.24-2.42%8,500
Mar 18, 20260.250.250.250.250.25-20
Mar 16, 20260.250.250.240.250.25-26,414
Mar 13, 20260.250.250.250.250.25-1.59%39,139
Mar 12, 20260.250.250.250.250.25-58,000
Mar 11, 20260.250.250.250.250.251.61%22,000
Mar 10, 20260.240.250.240.250.251.64%24,447
Mar 9, 20260.250.250.240.240.240.83%6,515
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