CNTEE Transelectrica SA (BVB:TEL)
Romania
· Delayed Price · Currency is RON 71.40
+0.50 (0.71%)
At close: Dec 5, 2025
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.90 | 71.70 | 70.30 | 71.40 | 71.40 | 0.71% | 7,901 |
| Dec 4, 2025 | 71.60 | 71.70 | 69.80 | 70.90 | 70.90 | -0.56% | 14,736 |
| Dec 3, 2025 | 71.30 | 72.10 | 70.70 | 71.30 | 71.30 | -0.28% | 10,609 |
| Dec 2, 2025 | 71.00 | 71.80 | 70.50 | 71.50 | 71.50 | - | 3,735 |
| Nov 28, 2025 | 72.30 | 72.30 | 70.50 | 71.50 | 71.50 | -1.11% | 6,327 |
| Nov 27, 2025 | 71.30 | 72.40 | 69.70 | 72.30 | 72.30 | 1.54% | 11,072 |
| Nov 26, 2025 | 73.40 | 73.40 | 70.60 | 71.20 | 71.20 | -2.47% | 13,520 |
| Nov 25, 2025 | 71.10 | 73.50 | 71.10 | 73.00 | 73.00 | 2.96% | 22,689 |
| Nov 24, 2025 | 67.60 | 70.90 | 67.60 | 70.90 | 70.90 | 5.51% | 52,406 |
| Nov 21, 2025 | 70.50 | 70.50 | 65.10 | 67.20 | 67.20 | -4.68% | 46,882 |
| Nov 20, 2025 | 72.70 | 72.90 | 69.60 | 70.50 | 70.50 | -3.03% | 29,846 |
| Nov 19, 2025 | 73.10 | 73.60 | 71.70 | 72.70 | 72.70 | -0.55% | 13,490 |
| Nov 18, 2025 | 72.70 | 74.10 | 72.50 | 73.10 | 73.10 | 0.69% | 13,576 |
| Nov 17, 2025 | 76.30 | 76.40 | 72.60 | 72.60 | 72.60 | -4.85% | 58,591 |
| Nov 14, 2025 | 75.00 | 76.90 | 74.50 | 76.30 | 76.30 | -4.51% | 53,909 |
| Nov 13, 2025 | 79.60 | 79.90 | 79.40 | 79.90 | 79.90 | 0.63% | 6,818 |
| Nov 12, 2025 | 79.10 | 79.80 | 78.90 | 79.40 | 79.40 | 0.38% | 7,563 |
| Nov 11, 2025 | 78.00 | 79.10 | 77.80 | 79.10 | 79.10 | 1.41% | 11,414 |
| Nov 10, 2025 | 77.70 | 78.90 | 77.30 | 78.00 | 78.00 | 0.52% | 8,459 |
| Nov 7, 2025 | 78.80 | 78.80 | 77.50 | 77.60 | 77.60 | -1.52% | 6,111 |
| Nov 6, 2025 | 79.20 | 79.20 | 77.50 | 78.80 | 78.80 | -0.38% | 6,084 |
| Nov 5, 2025 | 79.60 | 79.90 | 77.10 | 79.10 | 79.10 | -0.63% | 6,379 |
| Nov 4, 2025 | 76.90 | 79.80 | 76.50 | 79.60 | 79.60 | 3.78% | 24,454 |
| Nov 3, 2025 | 75.50 | 76.70 | 75.50 | 76.70 | 76.70 | 1.72% | 16,977 |
| Oct 31, 2025 | 73.60 | 76.40 | 73.60 | 75.40 | 75.40 | 2.45% | 21,180 |
| Oct 30, 2025 | 72.30 | 74.40 | 69.00 | 73.60 | 73.60 | 2.08% | 17,467 |
| Oct 29, 2025 | 76.90 | 84.50 | 71.70 | 72.10 | 72.10 | -3.87% | 61,273 |
| Oct 28, 2025 | 70.30 | 77.20 | 70.30 | 75.00 | 75.00 | 7.60% | 52,191 |
| Oct 27, 2025 | 67.00 | 70.00 | 67.00 | 69.70 | 69.70 | 4.50% | 25,784 |
| Oct 24, 2025 | 64.80 | 67.00 | 64.10 | 66.70 | 66.70 | 2.93% | 16,532 |
| Oct 23, 2025 | 63.30 | 64.80 | 62.80 | 64.80 | 64.80 | 2.37% | 12,638 |
| Oct 22, 2025 | 62.70 | 63.30 | 62.60 | 63.30 | 63.30 | 1.12% | 15,936 |
| Oct 21, 2025 | 62.50 | 62.80 | 62.50 | 62.60 | 62.60 | 0.16% | 3,433 |
| Oct 20, 2025 | 62.90 | 63.10 | 61.80 | 62.50 | 62.50 | -0.95% | 15,471 |
| Oct 17, 2025 | 63.30 | 63.30 | 62.90 | 63.10 | 63.10 | -0.32% | 6,648 |
| Oct 16, 2025 | 63.40 | 63.40 | 63.10 | 63.30 | 63.30 | -0.16% | 22,551 |
| Oct 15, 2025 | 63.10 | 63.40 | 63.00 | 63.40 | 63.40 | 0.48% | 3,514 |
| Oct 14, 2025 | 63.00 | 63.50 | 63.00 | 63.10 | 63.10 | 0.16% | 3,469 |
| Oct 13, 2025 | 63.20 | 63.20 | 62.50 | 63.00 | 63.00 | -0.32% | 10,565 |
| Oct 10, 2025 | 63.30 | 63.40 | 62.70 | 63.20 | 63.20 | 0.32% | 3,014 |
| Oct 9, 2025 | 63.60 | 63.70 | 62.70 | 63.00 | 63.00 | -0.94% | 10,373 |
| Oct 8, 2025 | 63.20 | 63.70 | 63.10 | 63.60 | 63.60 | - | 9,950 |
| Oct 7, 2025 | 64.10 | 64.10 | 62.90 | 63.60 | 63.60 | -0.78% | 12,116 |
| Oct 6, 2025 | 63.10 | 64.40 | 62.80 | 64.10 | 64.10 | 1.91% | 112,439 |
| Oct 3, 2025 | 62.80 | 63.20 | 62.60 | 62.90 | 62.90 | 0.48% | 3,439 |
| Oct 2, 2025 | 61.20 | 63.20 | 61.20 | 62.60 | 62.60 | 2.62% | 27,113 |
| Oct 1, 2025 | 61.30 | 61.30 | 60.40 | 61.00 | 61.00 | -0.33% | 5,878 |
| Sep 30, 2025 | 60.10 | 61.20 | 60.00 | 61.20 | 61.20 | 1.16% | 15,362 |
| Sep 29, 2025 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 1.85% | 35,481 |
| Sep 26, 2025 | 59.40 | 59.70 | 58.90 | 59.40 | 59.40 | 0.51% | 10,409 |
| Sep 25, 2025 | 59.60 | 59.70 | 58.90 | 59.10 | 59.10 | -0.84% | 7,895 |
| Sep 24, 2025 | 59.10 | 59.70 | 59.10 | 59.60 | 59.60 | 0.17% | 319,807 |
| Sep 23, 2025 | 59.60 | 59.70 | 58.90 | 59.50 | 59.50 | -0.17% | 6,236 |
| Sep 22, 2025 | 60.00 | 60.10 | 59.10 | 59.60 | 59.60 | -1.32% | 13,907 |
| Sep 19, 2025 | 58.40 | 60.40 | 58.00 | 60.40 | 60.40 | 4.50% | 28,356 |
| Sep 18, 2025 | 57.20 | 58.40 | 57.20 | 57.80 | 57.80 | 1.05% | 8,249 |
| Sep 17, 2025 | 56.80 | 57.20 | 56.20 | 57.20 | 57.20 | 0.70% | 3,323 |
| Sep 16, 2025 | 56.90 | 57.00 | 56.60 | 56.80 | 56.80 | - | 3,128 |
| Sep 15, 2025 | 56.60 | 56.90 | 56.40 | 56.80 | 56.80 | 0.35% | 2,982 |
| Sep 12, 2025 | 56.60 | 56.60 | 56.30 | 56.60 | 56.60 | - | 5,359 |
| Sep 11, 2025 | 56.40 | 56.60 | 56.10 | 56.60 | 56.60 | - | 2,670 |
| Sep 10, 2025 | 56.40 | 56.60 | 56.10 | 56.60 | 56.60 | 0.18% | 3,311 |
| Sep 9, 2025 | 56.60 | 56.60 | 56.20 | 56.50 | 56.50 | -0.18% | 2,804 |
| Sep 8, 2025 | 56.50 | 56.70 | 56.20 | 56.60 | 56.60 | 0.18% | 2,464 |
| Sep 5, 2025 | 56.40 | 56.80 | 55.70 | 56.50 | 56.50 | 0.18% | 5,754 |
| Sep 4, 2025 | 57.50 | 57.90 | 55.70 | 56.40 | 56.40 | -1.91% | 17,073 |
| Sep 3, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2.31% | 5,180 |
| Sep 2, 2025 | 56.30 | 56.80 | 55.50 | 56.20 | 56.20 | -1.40% | 23,589 |
| Sep 1, 2025 | 58.00 | 58.00 | 56.10 | 57.00 | 57.00 | -1.04% | 14,013 |
| Aug 29, 2025 | 58.40 | 58.40 | 57.50 | 57.60 | 57.60 | -1.37% | 10,232 |
| Aug 28, 2025 | 58.70 | 59.00 | 57.30 | 58.40 | 58.40 | -0.51% | 15,521 |
| Aug 27, 2025 | 58.00 | 58.70 | 58.00 | 58.70 | 58.70 | 0.34% | 10,670 |
| Aug 26, 2025 | 58.40 | 58.60 | 58.10 | 58.50 | 58.50 | 0.17% | 5,774 |
| Aug 25, 2025 | 58.50 | 58.50 | 58.00 | 58.40 | 58.40 | - | 2,757 |
| Aug 22, 2025 | 58.40 | 58.70 | 58.10 | 58.40 | 58.40 | -0.17% | 8,643 |
| Aug 21, 2025 | 58.60 | 58.70 | 58.40 | 58.50 | 58.50 | -0.17% | 5,067 |
| Aug 20, 2025 | 58.70 | 58.70 | 58.40 | 58.60 | 58.60 | -0.17% | 132,569 |
| Aug 19, 2025 | 58.50 | 58.80 | 58.00 | 58.70 | 58.70 | 0.86% | 14,510 |
| Aug 18, 2025 | 59.10 | 59.20 | 57.90 | 58.20 | 58.20 | -1.52% | 13,015 |
| Aug 14, 2025 | 59.90 | 59.90 | 58.80 | 59.10 | 59.10 | -1.34% | 38,103 |
| Aug 13, 2025 | 59.90 | 60.00 | 59.50 | 59.90 | 59.90 | - | 7,004 |
| Aug 12, 2025 | 60.40 | 60.40 | 59.60 | 59.90 | 59.90 | -0.83% | 7,779 |
| Aug 11, 2025 | 60.30 | 60.80 | 60.00 | 60.40 | 60.40 | 0.17% | 7,688 |
| Aug 8, 2025 | 60.60 | 60.60 | 60.10 | 60.30 | 60.30 | -0.66% | 14,243 |
| Aug 7, 2025 | 60.50 | 60.90 | 59.70 | 60.70 | 60.70 | 0.83% | 26,015 |
| Aug 6, 2025 | 60.20 | 60.60 | 59.80 | 60.20 | 60.20 | - | 9,456 |
| Aug 5, 2025 | 60.10 | 60.50 | 59.60 | 60.20 | 60.20 | 0.17% | 7,350 |
| Aug 4, 2025 | 59.80 | 60.10 | 59.40 | 60.10 | 60.10 | 0.50% | 7,662 |
| Aug 1, 2025 | 60.10 | 60.40 | 59.50 | 59.80 | 59.80 | -0.50% | 10,413 |
| Jul 31, 2025 | 59.80 | 60.70 | 59.40 | 60.10 | 60.10 | 0.67% | 18,696 |
| Jul 30, 2025 | 60.00 | 60.10 | 59.50 | 59.70 | 59.70 | -0.50% | 12,167 |
| Jul 29, 2025 | 59.80 | 60.10 | 59.50 | 60.00 | 60.00 | 0.17% | 5,385 |
| Jul 28, 2025 | 60.10 | 60.80 | 59.30 | 59.90 | 59.90 | -0.33% | 8,659 |
| Jul 25, 2025 | 59.10 | 60.10 | 58.80 | 60.10 | 60.10 | 1.52% | 13,621 |
| Jul 24, 2025 | 59.00 | 59.20 | 58.80 | 59.20 | 59.20 | 0.34% | 10,872 |
| Jul 23, 2025 | 58.20 | 59.10 | 58.20 | 59.00 | 59.00 | 1.72% | 15,027 |
| Jul 22, 2025 | 58.10 | 58.50 | 58.00 | 58.00 | 58.00 | - | 4,573 |
| Jul 21, 2025 | 58.40 | 58.50 | 57.50 | 58.00 | 58.00 | -1.36% | 12,194 |
| Jul 18, 2025 | 58.90 | 58.90 | 58.30 | 58.80 | 58.80 | 0.68% | 7,185 |
| Jul 17, 2025 | 58.50 | 59.00 | 58.10 | 58.40 | 58.40 | 0.17% | 12,941 |