Skip to main content
S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania flag Romania · Delayed Price · Currency is RON
123.50
0.00 (0.00%)
At close: Dec 5, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 2025121.50121.60120.50120.60120.60-0.74%64,398
Oct 2, 2025121.60122.50121.20121.50121.50-0.16%38,952
Oct 1, 2025121.80122.00121.50121.70121.70-0.08%12,833
Sep 30, 2025123.00123.00121.80121.80121.80-0.98%52,000
Sep 29, 2025123.00123.10122.00123.00123.000.33%36,103
Sep 26, 2025122.00123.50122.00122.60122.60-36,906
Sep 25, 2025122.00123.50121.80122.60122.600.49%39,562
Sep 24, 2025122.00123.40121.40122.00122.000.83%37,216
Sep 23, 2025121.50122.30121.00121.00121.00-0.33%46,734
Sep 22, 2025122.00124.00121.30121.40121.40-2.49%36,333
Sep 19, 2025122.50124.50121.00124.50124.501.22%113,876
Sep 18, 2025122.30123.00122.00123.00123.000.57%36,425
Sep 17, 2025122.30122.50121.20122.30122.300.91%6,502
Sep 16, 2025122.70122.90121.20121.20121.20-1.22%14,659
Sep 15, 2025122.50123.00121.60122.70122.70-0.65%6,331
Sep 12, 2025121.60123.50121.60123.50123.501.56%42,970
Sep 11, 2025122.00122.00121.30121.60121.60-0.33%5,413
Sep 10, 2025121.70122.10121.20122.00122.000.83%21,661
Sep 9, 2025122.40122.50121.00121.00121.00-1.14%18,422
Sep 8, 2025122.30123.30121.90122.40122.40-0.89%5,128
Sep 5, 2025121.00124.00120.50123.50123.502.57%67,379
Sep 4, 2025122.30122.40120.40120.40120.40-1.63%29,966
Sep 3, 2025121.70122.40121.50122.40122.400.58%37,369
Sep 2, 2025121.40121.80121.10121.70121.70-19,825
Sep 1, 2025122.00122.50121.00121.70121.70-0.65%9,126
Aug 29, 2025122.10122.50120.90122.50122.500.33%14,135
Aug 28, 2025122.40122.60121.20122.10122.10-0.49%7,147
Aug 27, 2025122.00122.70122.00122.70122.700.57%5,252
Aug 26, 2025122.30122.80121.30122.00122.00-0.08%55,716
Aug 25, 2025121.50122.30121.10122.10122.100.66%158,835
Aug 22, 2025122.50122.70121.30121.30121.30-0.82%789,931
Aug 21, 2025122.70122.80121.60122.30122.30-0.41%521,281
Aug 20, 2025121.30122.80121.00122.80122.801.40%48,536
Aug 19, 2025123.00123.00121.10121.10121.10-1.54%15,756
Aug 18, 2025121.60123.30121.20123.00123.000.24%154,851
Aug 14, 2025122.20122.80121.20122.70122.700.41%49,604
Aug 13, 2025122.50122.60121.50122.20122.200.08%48,490
Aug 12, 2025122.90123.00122.10122.10122.10-0.73%40,541
Aug 11, 2025123.90124.00122.70123.00123.00-0.89%48,155
Aug 8, 2025124.40124.60123.90124.10124.10-0.32%18,050
Aug 7, 2025124.30124.70123.90124.50124.500.08%37,652
Aug 6, 2025124.20124.50123.70124.40124.400.40%20,086
Aug 5, 2025123.80124.40123.80123.90123.900.08%84,673
Aug 4, 2025123.60124.30123.60123.80123.800.16%66,316
Aug 1, 2025124.50124.60123.60123.60123.60-0.72%13,703
Jul 31, 2025123.80124.50123.50124.50124.500.57%67,868
Jul 30, 2025123.80124.00123.50123.80123.80-0.16%61,558
Jul 29, 2025124.00124.20123.60124.00124.00-82,860
Jul 28, 2025123.40124.00123.10124.00124.000.40%32,299
Jul 25, 2025123.50123.50123.00123.50123.50-7,856
Jul 24, 2025123.30123.50123.20123.50123.500.16%15,557
Jul 23, 2025123.50123.50123.00123.30123.30-0.16%8,667
Jul 22, 2025123.10123.50122.50123.50123.500.41%25,257
Jul 21, 2025122.50123.20121.60123.00123.00-37,036
Jul 18, 2025123.00123.20122.00123.00123.00-20,322
Jul 17, 2025123.00123.00121.90123.00123.00-0.08%12,512