S.P.E.E.H. Hidroelectrica S.A. (BVB:H2O)
Romania
· Delayed Price · Currency is RON 154.00
-6.20 (-3.87%)
At close: Apr 28, 2026
S.P.E.E.H. Hidroelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.87% | 53,693 |
| Apr 27, 2026 | 160.40 | 163.00 | 159.00 | 160.20 | 160.20 | 0.12% | 37,095 |
| Apr 24, 2026 | 159.80 | 165.00 | 159.80 | 160.00 | 160.00 | 0.13% | 66,507 |
| Apr 23, 2026 | 155.20 | 159.80 | 154.80 | 159.80 | 159.80 | 4.31% | 18,322 |
| Apr 22, 2026 | 151.00 | 155.40 | 150.20 | 153.20 | 153.20 | 2.27% | 22,108 |
| Apr 21, 2026 | 152.00 | 153.00 | 149.00 | 149.80 | 149.80 | -2.73% | 37,222 |
| Apr 20, 2026 | 158.80 | 158.80 | 153.60 | 154.00 | 154.00 | -3.14% | 37,902 |
| Apr 17, 2026 | 160.40 | 160.60 | 157.40 | 159.00 | 159.00 | -0.63% | 46,499 |
| Apr 16, 2026 | 155.40 | 161.00 | 155.40 | 160.00 | 160.00 | 3.09% | 46,545 |
| Apr 15, 2026 | 154.00 | 155.20 | 152.80 | 155.20 | 155.20 | 1.57% | 31,036 |
| Apr 14, 2026 | 152.00 | 155.40 | 151.20 | 152.80 | 152.80 | - | 64,505 |
| Apr 9, 2026 | 152.20 | 152.80 | 150.80 | 152.80 | 152.80 | 0.39% | 8,333 |
| Apr 8, 2026 | 152.00 | 153.00 | 150.20 | 152.20 | 152.20 | 0.66% | 26,686 |
| Apr 7, 2026 | 150.00 | 152.40 | 148.00 | 151.20 | 151.20 | 0.80% | 16,249 |
| Apr 6, 2026 | 149.60 | 150.00 | 148.00 | 150.00 | 150.00 | 0.27% | 8,204 |
| Apr 3, 2026 | 149.00 | 149.90 | 147.50 | 149.60 | 149.60 | 0.40% | 139,332 |
| Apr 2, 2026 | 150.20 | 150.60 | 148.50 | 149.00 | 149.00 | -0.67% | 6,542 |
| Apr 1, 2026 | 148.50 | 151.00 | 148.50 | 150.00 | 150.00 | 1.01% | 97,063 |
| Mar 31, 2026 | 147.50 | 149.50 | 147.00 | 148.50 | 148.50 | 0.47% | 25,581 |
| Mar 30, 2026 | 146.70 | 148.00 | 145.00 | 147.80 | 147.80 | - | 26,763 |
| Mar 27, 2026 | 147.00 | 147.80 | 146.50 | 147.80 | 147.80 | 0.54% | 23,139 |
| Mar 26, 2026 | 147.00 | 148.40 | 146.50 | 147.00 | 147.00 | 0.34% | 8,857 |
| Mar 25, 2026 | 149.60 | 149.60 | 146.40 | 146.50 | 146.50 | -2.14% | 19,488 |
| Mar 24, 2026 | 146.80 | 149.70 | 145.00 | 149.70 | 149.70 | 1.98% | 42,827 |
| Mar 23, 2026 | 147.80 | 147.80 | 144.00 | 146.80 | 146.80 | -0.81% | 34,893 |
| Mar 20, 2026 | 145.00 | 148.40 | 144.00 | 148.00 | 148.00 | 2.78% | 109,575 |
| Mar 19, 2026 | 146.40 | 146.40 | 141.30 | 144.00 | 144.00 | -1.64% | 37,405 |
| Mar 18, 2026 | 146.00 | 148.50 | 145.00 | 146.40 | 146.40 | 0.97% | 37,738 |
| Mar 17, 2026 | 144.60 | 146.50 | 144.60 | 145.00 | 145.00 | - | 21,360 |
| Mar 16, 2026 | 144.10 | 145.80 | 143.50 | 145.00 | 145.00 | -0.62% | 16,848 |
| Mar 13, 2026 | 143.80 | 145.90 | 143.00 | 145.90 | 145.90 | 1.32% | 19,983 |
| Mar 12, 2026 | 147.10 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 103,998 |
| Mar 11, 2026 | 139.40 | 149.00 | 139.40 | 149.00 | 149.00 | 7.58% | 46,584 |
| Mar 10, 2026 | 134.90 | 139.40 | 134.90 | 138.50 | 138.50 | 3.36% | 41,488 |
| Mar 9, 2026 | 135.90 | 135.90 | 132.60 | 134.00 | 134.00 | -1.76% | 31,465 |
| Mar 6, 2026 | 138.50 | 138.80 | 135.00 | 136.40 | 136.40 | -0.87% | 37,034 |
| Mar 5, 2026 | 136.00 | 139.00 | 136.00 | 137.60 | 137.60 | 1.47% | 38,133 |
| Mar 4, 2026 | 135.00 | 139.00 | 134.60 | 135.60 | 135.60 | 0.44% | 90,767 |
| Mar 3, 2026 | 141.00 | 142.50 | 134.10 | 135.00 | 135.00 | -4.26% | 100,868 |
| Mar 2, 2026 | 143.80 | 143.80 | 140.00 | 141.00 | 141.00 | -2.69% | 41,586 |
| Feb 27, 2026 | 149.00 | 149.00 | 144.00 | 144.90 | 144.90 | -3.40% | 89,849 |
| Feb 26, 2026 | 150.10 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 65,599 |
| Feb 25, 2026 | 150.70 | 151.00 | 150.40 | 151.00 | 151.00 | - | 37,597 |
| Feb 24, 2026 | 151.90 | 151.90 | 150.10 | 151.00 | 151.00 | -0.20% | 51,497 |
| Feb 23, 2026 | 153.00 | 153.20 | 150.50 | 151.30 | 151.30 | -1.05% | 70,677 |
| Feb 20, 2026 | 152.10 | 153.40 | 151.00 | 152.90 | 152.90 | 0.59% | 37,311 |
| Feb 19, 2026 | 151.50 | 152.20 | 151.30 | 152.00 | 152.00 | 0.33% | 33,448 |
| Feb 18, 2026 | 150.00 | 152.00 | 150.00 | 151.50 | 151.50 | 1.00% | 23,207 |
| Feb 17, 2026 | 146.60 | 151.70 | 146.60 | 150.00 | 150.00 | 2.32% | 281,972 |
| Feb 16, 2026 | 145.00 | 146.60 | 144.20 | 146.60 | 146.60 | 1.10% | 39,440 |
| Feb 13, 2026 | 145.80 | 146.00 | 142.90 | 145.00 | 145.00 | -1.09% | 62,898 |
| Feb 12, 2026 | 141.80 | 146.60 | 141.00 | 146.60 | 146.60 | 3.39% | 98,907 |
| Feb 11, 2026 | 141.50 | 142.20 | 141.00 | 141.80 | 141.80 | 0.21% | 78,619 |
| Feb 10, 2026 | 140.80 | 141.80 | 140.10 | 141.50 | 141.50 | 0.35% | 58,427 |
| Feb 9, 2026 | 138.90 | 141.00 | 138.00 | 141.00 | 141.00 | 1.51% | 116,060 |
| Feb 6, 2026 | 138.90 | 139.00 | 137.00 | 138.90 | 138.90 | 0.29% | 32,991 |
| Feb 5, 2026 | 138.00 | 139.60 | 137.50 | 138.50 | 138.50 | 0.36% | 64,058 |
| Feb 4, 2026 | 138.70 | 139.40 | 136.60 | 138.00 | 138.00 | - | 50,182 |
| Feb 3, 2026 | 136.50 | 138.80 | 136.50 | 138.00 | 138.00 | 1.10% | 40,505 |
| Feb 2, 2026 | 138.00 | 138.00 | 133.60 | 136.50 | 136.50 | -1.09% | 39,330 |
| Jan 30, 2026 | 139.00 | 140.00 | 137.40 | 138.00 | 138.00 | -0.72% | 27,633 |
| Jan 29, 2026 | 138.40 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 66,795 |
| Jan 28, 2026 | 138.20 | 142.00 | 137.80 | 138.00 | 138.00 | - | 187,812 |
| Jan 27, 2026 | 136.60 | 138.50 | 136.10 | 138.00 | 138.00 | 1.02% | 131,917 |
| Jan 26, 2026 | 133.00 | 136.70 | 131.60 | 136.60 | 136.60 | 2.71% | 61,844 |
| Jan 23, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 61,035 |
| Jan 22, 2026 | 130.30 | 132.80 | 130.30 | 131.00 | 131.00 | 0.38% | 41,127 |
| Jan 21, 2026 | 131.00 | 131.00 | 129.10 | 130.50 | 130.50 | - | 26,301 |
| Jan 20, 2026 | 130.20 | 131.50 | 129.70 | 130.50 | 130.50 | 0.23% | 36,811 |
| Jan 19, 2026 | 132.20 | 132.20 | 129.70 | 130.20 | 130.20 | -1.66% | 46,729 |
| Jan 16, 2026 | 131.90 | 132.90 | 131.80 | 132.40 | 132.40 | -0.38% | 115,486 |
| Jan 15, 2026 | 127.90 | 132.90 | 126.90 | 132.90 | 132.90 | 3.83% | 106,984 |
| Jan 14, 2026 | 127.50 | 128.00 | 126.90 | 128.00 | 128.00 | 0.08% | 50,121 |
| Jan 13, 2026 | 125.60 | 127.90 | 125.50 | 127.90 | 127.90 | 1.99% | 65,064 |
| Jan 12, 2026 | 124.50 | 125.60 | 124.50 | 125.40 | 125.40 | 0.72% | 56,839 |
| Jan 9, 2026 | 123.30 | 124.90 | 123.30 | 124.50 | 124.50 | 0.97% | 17,814 |
| Jan 8, 2026 | 124.40 | 124.50 | 123.20 | 123.30 | 123.30 | -0.40% | 73,208 |
| Jan 5, 2026 | 124.30 | 124.90 | 123.80 | 123.80 | 123.80 | -0.32% | 39,704 |
| Dec 30, 2025 | 124.20 | 124.90 | 124.10 | 124.20 | 124.20 | - | 17,283 |
| Dec 29, 2025 | 124.50 | 125.10 | 124.20 | 124.20 | 124.20 | -0.64% | 27,688 |
| Dec 23, 2025 | 125.00 | 125.00 | 124.10 | 125.00 | 125.00 | - | 21,535 |
| Dec 22, 2025 | 124.70 | 125.00 | 124.00 | 125.00 | 125.00 | - | 61,360 |
| Dec 19, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.64% | 60,362 |
| Dec 18, 2025 | 123.60 | 124.20 | 122.90 | 124.20 | 124.20 | 0.16% | 13,567 |
| Dec 17, 2025 | 124.30 | 124.50 | 123.00 | 124.00 | 124.00 | -0.24% | 21,767 |
| Dec 16, 2025 | 124.80 | 125.00 | 124.20 | 124.30 | 124.30 | -0.40% | 67,993 |
| Dec 15, 2025 | 124.30 | 124.90 | 123.50 | 124.80 | 124.80 | 0.16% | 40,197 |
| Dec 12, 2025 | 124.10 | 124.70 | 123.80 | 124.60 | 124.60 | 0.16% | 12,429 |
| Dec 11, 2025 | 124.10 | 124.40 | 123.40 | 124.40 | 124.40 | -0.32% | 51,060 |
| Dec 10, 2025 | 124.90 | 124.90 | 123.60 | 124.80 | 124.80 | -0.16% | 51,515 |
| Dec 9, 2025 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.81% | 51,541 |
| Dec 8, 2025 | 123.00 | 124.20 | 122.30 | 124.00 | 124.00 | 0.40% | 99,131 |
| Dec 5, 2025 | 123.50 | 123.60 | 122.10 | 123.50 | 123.50 | - | 38,638 |
| Dec 4, 2025 | 122.30 | 123.50 | 122.10 | 123.50 | 123.50 | 0.41% | 20,269 |
| Dec 3, 2025 | 122.90 | 123.40 | 121.90 | 123.00 | 123.00 | -0.08% | 40,649 |
| Dec 2, 2025 | 122.40 | 123.10 | 121.60 | 123.10 | 123.10 | 0.49% | 90,297 |
| Nov 28, 2025 | 121.90 | 122.70 | 121.90 | 122.50 | 122.50 | 0.41% | 66,598 |
| Nov 27, 2025 | 120.20 | 122.80 | 120.20 | 122.00 | 122.00 | 0.49% | 54,891 |
| Nov 26, 2025 | 120.00 | 121.60 | 119.30 | 121.40 | 121.40 | 0.66% | 34,856 |
| Nov 25, 2025 | 119.50 | 120.60 | 119.50 | 120.60 | 120.60 | 0.50% | 28,806 |