Skip to main content
S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania flag Romania · Delayed Price · Currency is RON
137.60
+2.00 (1.47%)
At close: Mar 5, 2026

S.P.E.E.H. Hidroelectrica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026136.00139.00136.00137.60137.601.47%38,133
Mar 4, 2026135.00139.00134.60135.60135.600.44%90,767
Mar 3, 2026141.00142.50134.10135.00135.00-4.26%100,868
Mar 2, 2026143.80143.80140.00141.00141.00-2.69%41,586
Feb 27, 2026149.00149.00144.00144.90144.90-3.40%89,849
Feb 26, 2026150.10151.00150.00150.00150.00-0.66%65,599
Feb 25, 2026150.70151.00150.40151.00151.00-37,597
Feb 24, 2026151.90151.90150.10151.00151.00-0.20%51,497
Feb 23, 2026153.00153.20150.50151.30151.30-1.05%70,677
Feb 20, 2026152.10153.40151.00152.90152.900.59%37,311
Feb 19, 2026151.50152.20151.30152.00152.000.33%33,448
Feb 18, 2026150.00152.00150.00151.50151.501.00%23,207
Feb 17, 2026146.60151.70146.60150.00150.002.32%281,972
Feb 16, 2026145.00146.60144.20146.60146.601.10%39,440
Feb 13, 2026145.80146.00142.90145.00145.00-1.09%62,898
Feb 12, 2026141.80146.60141.00146.60146.603.39%98,907
Feb 11, 2026141.50142.20141.00141.80141.800.21%78,619
Feb 10, 2026140.80141.80140.10141.50141.500.35%58,427
Feb 9, 2026138.90141.00138.00141.00141.001.51%116,060
Feb 6, 2026138.90139.00137.00138.90138.900.29%32,991
Feb 5, 2026138.00139.60137.50138.50138.500.36%64,058
Feb 4, 2026138.70139.40136.60138.00138.00-50,182
Feb 3, 2026136.50138.80136.50138.00138.001.10%40,505
Feb 2, 2026138.00138.00133.60136.50136.50-1.09%39,330
Jan 30, 2026139.00140.00137.40138.00138.00-0.72%27,633
Jan 29, 2026138.40140.00138.00139.00139.000.72%66,795
Jan 28, 2026138.20142.00137.80138.00138.00-187,812
Jan 27, 2026136.60138.50136.10138.00138.001.02%131,917
Jan 26, 2026133.00136.70131.60136.60136.602.71%61,844
Jan 23, 2026131.00133.00131.00133.00133.001.53%61,035
Jan 22, 2026130.30132.80130.30131.00131.000.38%41,127
Jan 21, 2026131.00131.00129.10130.50130.50-26,301
Jan 20, 2026130.20131.50129.70130.50130.500.23%36,811
Jan 19, 2026132.20132.20129.70130.20130.20-1.66%46,729
Jan 16, 2026131.90132.90131.80132.40132.40-0.38%115,486
Jan 15, 2026127.90132.90126.90132.90132.903.83%106,984
Jan 14, 2026127.50128.00126.90128.00128.000.08%50,121
Jan 13, 2026125.60127.90125.50127.90127.901.99%65,064
Jan 12, 2026124.50125.60124.50125.40125.400.72%56,839
Jan 9, 2026123.30124.90123.30124.50124.500.97%17,814
Jan 8, 2026124.40124.50123.20123.30123.30-0.40%73,208
Jan 5, 2026124.30124.90123.80123.80123.80-0.32%39,704
Dec 30, 2025124.20124.90124.10124.20124.20-17,283
Dec 29, 2025124.50125.10124.20124.20124.20-0.64%27,688
Dec 23, 2025125.00125.00124.10125.00125.00-21,535
Dec 22, 2025124.70125.00124.00125.00125.00-61,360
Dec 19, 2025124.00125.00124.00125.00125.000.64%60,362
Dec 18, 2025123.60124.20122.90124.20124.200.16%13,567
Dec 17, 2025124.30124.50123.00124.00124.00-0.24%21,767
Dec 16, 2025124.80125.00124.20124.30124.30-0.40%67,993
Dec 15, 2025124.30124.90123.50124.80124.800.16%40,197
Dec 12, 2025124.10124.70123.80124.60124.600.16%12,429
Dec 11, 2025124.10124.40123.40124.40124.40-0.32%51,060
Dec 10, 2025124.90124.90123.60124.80124.80-0.16%51,515
Dec 9, 2025124.50125.00123.50125.00125.000.81%51,541
Dec 8, 2025123.00124.20122.30124.00124.000.40%99,131
Dec 5, 2025123.50123.60122.10123.50123.50-38,638
Dec 4, 2025122.30123.50122.10123.50123.500.41%20,269
Dec 3, 2025122.90123.40121.90123.00123.00-0.08%40,649
Dec 2, 2025122.40123.10121.60123.10123.100.49%90,297
Nov 28, 2025121.90122.70121.90122.50122.500.41%66,598
Nov 27, 2025120.20122.80120.20122.00122.000.49%54,891
Nov 26, 2025120.00121.60119.30121.40121.400.66%34,856
Nov 25, 2025119.50120.60119.50120.60120.600.50%28,806
Nov 24, 2025119.50120.70119.00120.00120.000.67%38,679
Nov 21, 2025119.80120.30118.90119.20119.20-1.16%40,106
Nov 20, 2025119.40120.60119.20120.60120.601.09%36,753
Nov 19, 2025120.00120.40119.20119.30119.30-0.25%23,199
Nov 18, 2025120.10120.70119.60119.60119.60-0.91%50,470
Nov 17, 2025120.10120.70119.80120.70120.700.08%40,563
Nov 14, 2025120.50120.60119.70120.60120.600.08%43,748
Nov 13, 2025120.20120.70120.00120.50120.500.33%13,335
Nov 12, 2025121.40121.40120.10120.10120.10-1.07%20,827
Nov 11, 2025120.80121.40120.50121.40121.400.75%36,237
Nov 10, 2025120.70121.00120.00120.50120.50-0.50%17,839
Nov 7, 2025121.00121.10119.80121.10121.100.17%36,821
Nov 6, 2025120.10121.10119.90120.90120.900.58%98,156
Nov 5, 2025120.30120.80120.00120.20120.20-0.25%19,641
Nov 4, 2025120.70121.10120.30120.50120.50-0.17%37,555
Nov 3, 2025121.00121.00120.10120.70120.70-0.25%11,105
Oct 31, 2025122.00122.30120.50121.00121.00-1.06%61,633
Oct 30, 2025121.00122.30120.70122.30122.300.74%32,047
Oct 29, 2025120.90121.70120.50121.40121.40-0.41%15,562
Oct 28, 2025120.70122.20120.50121.90121.90-0.08%60,587
Oct 27, 2025121.00122.00119.30122.00122.000.66%38,732
Oct 24, 2025120.60121.30119.90121.20121.200.50%122,931
Oct 23, 2025121.80121.80120.50120.60120.60-0.66%40,629
Oct 22, 2025121.20122.00121.10121.40121.40-0.33%36,443
Oct 21, 2025121.00122.00121.00121.80121.800.66%36,684
Oct 20, 2025121.50121.60121.00121.00121.00-0.66%16,140
Oct 17, 2025122.10122.20121.30121.80121.80-0.16%22,826
Oct 16, 2025121.50122.10121.40122.00122.000.58%66,892
Oct 15, 2025121.70122.00121.10121.30121.30-0.57%11,281
Oct 14, 2025120.70122.00120.70122.00122.00-0.16%40,605
Oct 13, 2025121.00122.20120.50122.20122.200.91%42,164
Oct 10, 2025121.10121.20120.60121.10121.10-10,246
Oct 9, 2025121.30121.30120.70121.10121.10-0.16%9,999
Oct 8, 2025120.60121.40120.50121.30121.300.66%6,520
Oct 7, 2025120.60121.50120.50120.50120.50-0.33%44,755
Oct 6, 2025120.60121.30119.40120.90120.900.25%69,694