CNTEE Transelectrica SA (BVB:TEL)
Romania
· Delayed Price · Currency is RON 92.10
-4.20 (-4.36%)
At close: Apr 28, 2026
CNTEE Transelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.30 | 95.60 | 93.30 | 93.60 | 93.60 | -2.80% | 7,808 |
| Apr 27, 2026 | 94.10 | 96.40 | 92.00 | 96.30 | 96.30 | 1.69% | 17,204 |
| Apr 24, 2026 | 93.80 | 95.50 | 93.80 | 94.70 | 94.70 | 0.96% | 13,150 |
| Apr 23, 2026 | 93.40 | 93.90 | 93.40 | 93.80 | 93.80 | 0.43% | 3,614 |
| Apr 22, 2026 | 93.80 | 93.80 | 92.60 | 93.40 | 93.40 | 1.08% | 4,870 |
| Apr 21, 2026 | 91.90 | 94.50 | 90.50 | 92.40 | 92.40 | 0.43% | 6,985 |
| Apr 20, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.23% | 13,766 |
| Apr 17, 2026 | 94.70 | 94.90 | 93.00 | 94.10 | 94.10 | -0.63% | 10,150 |
| Apr 16, 2026 | 92.30 | 95.10 | 92.30 | 94.70 | 94.70 | 3.16% | 16,334 |
| Apr 15, 2026 | 94.70 | 94.90 | 91.70 | 91.80 | 91.80 | -1.82% | 12,059 |
| Apr 14, 2026 | 94.00 | 94.60 | 93.30 | 93.50 | 93.50 | -0.53% | 11,688 |
| Apr 9, 2026 | 93.40 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 3,657 |
| Apr 8, 2026 | 92.40 | 93.40 | 92.00 | 93.00 | 93.00 | 1.97% | 10,886 |
| Apr 7, 2026 | 91.10 | 91.30 | 90.10 | 91.20 | 91.20 | 0.11% | 7,354 |
| Apr 6, 2026 | 90.70 | 91.40 | 90.50 | 91.10 | 91.10 | - | 1,359 |
| Apr 3, 2026 | 91.00 | 91.50 | 90.70 | 91.10 | 91.10 | 0.33% | 2,310 |
| Apr 2, 2026 | 91.20 | 91.50 | 90.60 | 90.80 | 90.80 | -0.77% | 5,915 |
| Apr 1, 2026 | 91.80 | 92.00 | 91.20 | 91.50 | 91.50 | 0.11% | 3,813 |
| Mar 31, 2026 | 91.00 | 92.50 | 89.90 | 91.40 | 91.40 | 0.44% | 4,178 |
| Mar 30, 2026 | 93.00 | 93.00 | 87.00 | 91.00 | 91.00 | -2.15% | 15,586 |
| Mar 27, 2026 | 93.90 | 94.20 | 92.00 | 93.00 | 93.00 | -0.85% | 12,291 |
| Mar 26, 2026 | 96.20 | 96.20 | 93.50 | 93.80 | 93.80 | -2.60% | 16,661 |
| Mar 25, 2026 | 96.40 | 97.40 | 96.10 | 96.30 | 96.30 | -0.10% | 2,841 |
| Mar 24, 2026 | 97.60 | 97.60 | 96.00 | 96.40 | 96.40 | 0.31% | 3,717 |
| Mar 23, 2026 | 99.00 | 99.00 | 96.00 | 96.10 | 96.10 | -3.03% | 16,755 |
| Mar 20, 2026 | 98.50 | 99.60 | 98.50 | 99.10 | 99.10 | 1.12% | 1,411 |
| Mar 19, 2026 | 99.80 | 99.80 | 98.00 | 98.00 | 98.00 | -1.01% | 3,530 |
| Mar 18, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.20% | 2,995 |
| Mar 17, 2026 | 100.00 | 100.40 | 99.20 | 99.20 | 99.20 | -0.80% | 3,049 |
| Mar 16, 2026 | 100.00 | 101.00 | 98.90 | 100.00 | 100.00 | 1.01% | 8,033 |
| Mar 13, 2026 | 100.80 | 100.80 | 98.10 | 99.00 | 99.00 | -1.79% | 5,100 |
| Mar 12, 2026 | 99.90 | 100.80 | 98.00 | 100.80 | 100.80 | 0.90% | 10,014 |
| Mar 11, 2026 | 98.00 | 99.90 | 97.90 | 99.90 | 99.90 | 2.04% | 7,846 |
| Mar 10, 2026 | 94.60 | 97.90 | 94.00 | 97.90 | 97.90 | 3.49% | 3,892 |
| Mar 9, 2026 | 94.80 | 94.80 | 93.00 | 94.60 | 94.60 | -0.11% | 5,345 |
| Mar 6, 2026 | 93.70 | 96.00 | 93.70 | 94.70 | 94.70 | 1.18% | 9,838 |
| Mar 5, 2026 | 93.90 | 95.80 | 92.50 | 93.60 | 93.60 | 1.96% | 18,966 |
| Mar 4, 2026 | 91.00 | 94.00 | 90.80 | 91.80 | 91.80 | 0.88% | 17,661 |
| Mar 3, 2026 | 95.50 | 97.70 | 91.00 | 91.00 | 91.00 | -4.61% | 31,824 |
| Mar 2, 2026 | 98.00 | 99.50 | 94.20 | 95.40 | 95.40 | -5.17% | 23,051 |
| Feb 27, 2026 | 94.80 | 100.60 | 93.00 | 100.60 | 100.60 | 3.60% | 36,005 |
| Feb 26, 2026 | 97.00 | 98.30 | 95.00 | 97.10 | 97.10 | 0.10% | 11,242 |
| Feb 25, 2026 | 96.60 | 97.40 | 95.70 | 97.00 | 97.00 | 0.41% | 13,535 |
| Feb 24, 2026 | 100.00 | 101.80 | 94.00 | 96.60 | 96.60 | -3.30% | 31,363 |
| Feb 23, 2026 | 96.90 | 100.00 | 96.90 | 99.90 | 99.90 | 3.31% | 21,943 |
| Feb 20, 2026 | 93.90 | 96.80 | 93.90 | 96.70 | 96.70 | 2.98% | 30,974 |
| Feb 19, 2026 | 94.10 | 97.00 | 93.80 | 93.90 | 93.90 | 0.11% | 26,172 |
| Feb 18, 2026 | 89.00 | 93.80 | 89.00 | 93.80 | 93.80 | 6.59% | 26,367 |
| Feb 17, 2026 | 85.60 | 88.70 | 85.60 | 88.00 | 88.00 | 2.80% | 9,500 |
| Feb 16, 2026 | 83.90 | 85.60 | 83.50 | 85.60 | 85.60 | 1.90% | 7,051 |
| Feb 13, 2026 | 84.00 | 84.00 | 82.80 | 84.00 | 84.00 | - | 4,368 |
| Feb 12, 2026 | 83.00 | 84.90 | 83.00 | 84.00 | 84.00 | 0.12% | 14,126 |
| Feb 11, 2026 | 84.00 | 84.00 | 83.40 | 83.90 | 83.90 | 0.84% | 4,182 |
| Feb 10, 2026 | 84.20 | 85.00 | 82.80 | 83.20 | 83.20 | -1.19% | 13,416 |
| Feb 9, 2026 | 84.30 | 84.70 | 83.60 | 84.20 | 84.20 | -0.24% | 8,678 |
| Feb 6, 2026 | 84.40 | 84.40 | 82.10 | 84.40 | 84.40 | -1.06% | 4,316 |
| Feb 5, 2026 | 85.00 | 85.70 | 83.00 | 85.30 | 85.30 | 0.35% | 6,554 |
| Feb 4, 2026 | 85.90 | 85.90 | 84.60 | 85.00 | 85.00 | -0.93% | 16,703 |
| Feb 3, 2026 | 84.90 | 85.80 | 84.90 | 85.80 | 85.80 | 1.06% | 10,782 |
| Feb 2, 2026 | 84.50 | 85.00 | 80.10 | 84.90 | 84.90 | - | 12,045 |
| Jan 30, 2026 | 85.40 | 85.40 | 83.00 | 84.90 | 84.90 | -0.70% | 4,800 |
| Jan 29, 2026 | 85.40 | 85.70 | 84.50 | 85.50 | 85.50 | 0.12% | 11,112 |
| Jan 28, 2026 | 84.40 | 85.70 | 84.40 | 85.40 | 85.40 | 1.18% | 9,508 |
| Jan 27, 2026 | 83.20 | 84.60 | 82.80 | 84.40 | 84.40 | 1.69% | 15,260 |
| Jan 26, 2026 | 82.30 | 83.00 | 82.30 | 83.00 | 83.00 | 1.10% | 5,870 |
| Jan 23, 2026 | 81.30 | 82.30 | 81.00 | 82.10 | 82.10 | 1.23% | 9,945 |
| Jan 22, 2026 | 80.30 | 81.50 | 80.30 | 81.10 | 81.10 | 3.58% | 23,133 |
| Jan 21, 2026 | 80.50 | 80.50 | 75.10 | 78.30 | 78.30 | -2.73% | 48,224 |
| Jan 20, 2026 | 83.00 | 83.80 | 80.40 | 80.50 | 80.50 | -3.48% | 21,636 |
| Jan 19, 2026 | 84.50 | 84.80 | 83.00 | 83.40 | 83.40 | -1.18% | 19,449 |
| Jan 16, 2026 | 83.60 | 84.80 | 83.50 | 84.40 | 84.40 | 0.96% | 14,078 |
| Jan 15, 2026 | 82.30 | 83.90 | 82.30 | 83.60 | 83.60 | 1.70% | 11,687 |
| Jan 14, 2026 | 80.50 | 82.20 | 79.80 | 82.20 | 82.20 | 2.11% | 12,408 |
| Jan 13, 2026 | 80.90 | 82.50 | 78.00 | 80.50 | 80.50 | -0.37% | 30,362 |
| Jan 12, 2026 | 79.30 | 80.90 | 79.10 | 80.80 | 80.80 | 1.89% | 30,596 |
| Jan 9, 2026 | 78.00 | 79.40 | 77.70 | 79.30 | 79.30 | 2.19% | 35,260 |
| Jan 8, 2026 | 76.40 | 78.30 | 75.80 | 77.60 | 77.60 | 1.70% | 19,715 |
| Jan 5, 2026 | 75.00 | 76.50 | 74.80 | 76.30 | 76.30 | 1.73% | 14,628 |
| Dec 30, 2025 | 73.20 | 75.40 | 73.20 | 75.00 | 75.00 | 2.60% | 24,156 |
| Dec 29, 2025 | 71.90 | 73.20 | 71.70 | 73.10 | 73.10 | 1.95% | 26,120 |
| Dec 23, 2025 | 71.10 | 71.90 | 71.10 | 71.70 | 71.70 | 0.99% | 12,165 |
| Dec 22, 2025 | 69.80 | 71.20 | 69.80 | 71.00 | 71.00 | 1.72% | 22,460 |
| Dec 19, 2025 | 70.00 | 70.80 | 69.80 | 69.80 | 69.80 | -0.71% | 23,456 |
| Dec 18, 2025 | 71.20 | 71.30 | 69.90 | 70.30 | 70.30 | -0.99% | 10,666 |
| Dec 17, 2025 | 71.30 | 71.50 | 70.20 | 71.00 | 71.00 | -0.42% | 8,533 |
| Dec 16, 2025 | 71.30 | 71.60 | 71.10 | 71.30 | 71.30 | 0.28% | 22,909 |
| Dec 15, 2025 | 71.20 | 71.40 | 71.00 | 71.10 | 71.10 | 0.14% | 10,974 |
| Dec 12, 2025 | 71.30 | 71.50 | 70.60 | 71.00 | 71.00 | -0.14% | 8,968 |
| Dec 11, 2025 | 71.60 | 71.60 | 70.80 | 71.10 | 71.10 | -0.56% | 8,562 |
| Dec 10, 2025 | 71.60 | 71.60 | 71.00 | 71.50 | 71.50 | -0.14% | 19,350 |
| Dec 9, 2025 | 70.80 | 71.60 | 70.50 | 71.60 | 71.60 | 0.42% | 11,242 |
| Dec 8, 2025 | 71.00 | 71.40 | 70.30 | 71.30 | 71.30 | -0.14% | 8,936 |
| 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 |