Societatea Energetica Electrica SA GDR (Reg S)

(ELSA)
Sector: n/a
$12.00
$-1.00 -7.69
Last updated: 08:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.00 $13.00 $12.00 $13.00 0
21/11/2024 $13.00 $13.00 $12.00 $13.00 0
20/11/2024 $13.00 $13.00 $12.00 $13.00 0
19/11/2024 $13.00 $13.00 $11.95 $13.00 0
18/11/2024 $13.00 $13.00 $12.00 $13.00 0
15/11/2024 $13.00 $13.00 $12.35 $13.00 0
14/11/2024 $13.00 $13.00 $12.35 $13.00 0
13/11/2024 $13.00 $13.00 $12.35 $13.00 0
12/11/2024 $13.00 $13.00 $12.35 $13.00 0
11/11/2024 $13.00 $13.00 $12.35 $13.00 0
08/11/2024 $13.00 $13.00 $12.30 $13.00 0
07/11/2024 $13.00 $13.00 $12.10 $13.00 0
06/11/2024 $13.00 $13.00 $12.00 $13.00 0
05/11/2024 $13.00 $13.00 $13.00 $13.00 3
04/11/2024 $13.50 $13.50 $13.20 $13.50 0
01/11/2024 $13.50 $13.50 $13.50 $13.90 10
31/10/2024 $13.90 $13.90 $12.70 $13.90 0
30/10/2024 $13.90 $13.90 $12.70 $13.90 0
29/10/2024 $13.90 $13.90 $12.70 $13.90 0
28/10/2024 $13.90 $13.90 $12.70 $13.90 0
25/10/2024 $13.90 $13.90 $12.70 $13.90 0
24/10/2024 $13.90 $13.90 $12.70 $13.90 0
23/10/2024 $13.90 $13.90 $12.70 $13.90 0
22/10/2024 $13.90 $13.90 $12.70 $13.90 0
21/10/2024 $13.90 $13.90 $12.70 $13.90 0
18/10/2024 $13.90 $13.90 $12.70 $13.90 0
17/10/2024 $13.90 $13.90 $12.70 $13.90 0
16/10/2024 $13.90 $13.90 $12.70 $13.90 0
15/10/2024 $13.90 $13.90 $12.70 $13.90 0
14/10/2024 $13.90 $13.90 $12.65 $13.90 0
11/10/2024 $13.90 $13.90 $12.65 $13.90 0
10/10/2024 $13.90 $13.90 $12.60 $13.90 0
09/10/2024 $13.90 $13.90 $12.55 $13.90 0
08/10/2024 $13.90 $13.90 $12.55 $13.90 0
07/10/2024 $13.90 $13.90 $12.50 $13.90 0
04/10/2024 $13.90 $13.90 $12.50 $13.90 0
03/10/2024 $13.90 $13.90 $12.50 $13.90 0
02/10/2024 $13.90 $13.90 $12.50 $13.90 0
01/10/2024 $13.90 $13.90 $12.60 $13.90 0
30/09/2024 $13.90 $13.90 $12.70 $13.90 0
27/09/2024 $13.90 $13.90 $12.70 $13.90 0
26/09/2024 $13.90 $13.90 $12.90 $13.90 0
25/09/2024 $13.90 $13.90 $12.90 $13.90 0
24/09/2024 $13.90 $13.90 $12.90 $13.90 0
23/09/2024 $13.90 $13.90 $12.85 $13.90 0
20/09/2024 $13.90 $13.90 $13.20 $13.90 0
19/09/2024 $13.90 $13.90 $13.15 $13.90 0
18/09/2024 $13.90 $13.90 $13.15 $13.90 0
17/09/2024 $13.90 $13.90 $13.30 $13.90 0
16/09/2024 $13.90 $13.90 $13.15 $13.90 0
13/09/2024 $13.90 $13.90 $13.10 $13.90 0
12/09/2024 $13.90 $13.90 $13.00 $13.90 0
11/09/2024 $13.90 $13.90 $13.05 $13.90 0
10/09/2024 $13.90 $13.90 $13.05 $13.90 0
09/09/2024 $13.90 $13.90 $13.30 $13.90 0
06/09/2024 $13.90 $13.90 $13.30 $13.90 0
05/09/2024 $13.90 $13.90 $13.20 $13.90 0
04/09/2024 $13.90 $13.90 $13.20 $13.90 0
03/09/2024 $13.90 $13.90 $13.20 $13.90 0
02/09/2024 $13.90 $13.90 $13.25 $13.90 0
30/08/2024 $13.90 $13.90 $13.30 $13.90 0
29/08/2024 $13.90 $13.90 $13.35 $13.90 0
28/08/2024 $13.90 $13.90 $13.50 $13.90 0
27/08/2024 $13.90 $14.10 $13.50 $13.90 0
26/08/2024 $13.90 $14.25 $13.90 $13.90 0
23/08/2024 $13.90 $14.25 $13.90 $13.90 0
22/08/2024 $13.90 $14.25 $13.90 $13.90 0
21/08/2024 $13.90 $14.25 $13.90 $13.90 0
20/08/2024 $13.90 $14.20 $13.90 $13.50 6,155
19/08/2024 $13.50 $14.15 $13.50 $13.50 0
16/08/2024 $13.50 $14.10 $13.50 $13.50 0
15/08/2024 $13.50 $14.10 $13.50 $13.50 0
14/08/2024 $13.50 $14.15 $13.50 $13.50 0
13/08/2024 $13.50 $14.10 $13.50 $13.50 0
12/08/2024 $13.50 $14.05 $13.50 $13.50 0
09/08/2024 $13.50 $14.00 $13.50 $13.50 0
08/08/2024 $13.50 $13.50 $13.50 $13.50 800
07/08/2024 $13.50 $13.95 $13.40 $13.50 0
06/08/2024 $13.60 $13.90 $13.50 $13.50 0
05/08/2024 $13.60 $14.25 $13.50 $13.50 0
02/08/2024 $13.60 $14.25 $13.50 $13.50 0
01/08/2024 $13.60 $14.25 $13.50 $13.50 0
31/07/2024 $13.60 $14.25 $13.50 $13.50 0
30/07/2024 $13.60 $14.25 $13.50 $13.50 0
29/07/2024 $13.60 $14.25 $13.50 $13.50 0
26/07/2024 $13.60 $13.50 $13.50 $13.50 0
25/07/2024 $13.60 $13.50 $13.50 $13.50 0
24/07/2024 $13.60 $13.50 $13.50 $13.50 0
23/07/2024 $13.60 $13.50 $13.50 $13.50 0
22/07/2024 $13.60 $13.50 $13.50 $13.50 0
19/07/2024 $13.60 $13.50 $13.50 $13.50 0
18/07/2024 $13.60 $13.80 $13.50 $13.50 0
17/07/2024 $13.60 $13.80 $13.50 $13.50 0
16/07/2024 $13.60 $13.70 $13.50 $13.50 0
15/07/2024 $13.60 $13.65 $13.50 $13.50 0
12/07/2024 $13.60 $13.65 $13.50 $13.50 0
11/07/2024 $13.60 $13.55 $13.40 $13.50 0
10/07/2024 $13.60 $13.50 $13.40 $13.50 0
09/07/2024 $13.60 $13.50 $13.45 $13.50 0
08/07/2024 $13.60 $13.60 $13.50 $13.50 2,500
05/07/2024 $13.60 $13.60 $13.60 $13.60 5,670
04/07/2024 $12.40 $12.90 $12.40 $12.40 0
03/07/2024 $12.40 $12.40 $12.40 $12.40 0
02/07/2024 $12.40 $12.40 $12.40 $12.40 0
01/07/2024 $12.40 $12.40 $12.40 $12.40 0
28/06/2024 $12.40 $12.80 $12.40 $12.40 0
27/06/2024 $12.40 $12.40 $12.40 $12.40 200
26/06/2024 $12.60 $12.60 $12.50 $12.60 0
25/06/2024 $12.60 $12.60 $12.55 $12.60 0
24/06/2024 $12.60 $12.60 $12.55 $12.60 0
21/06/2024 $12.60 $12.70 $12.55 $12.60 0
20/06/2024 $12.60 $12.65 $12.55 $12.60 0
19/06/2024 $12.60 $12.60 $12.60 $12.60 1,450
18/06/2024 $11.70 $12.20 $11.70 $11.70 0
17/06/2024 $11.70 $12.05 $11.70 $11.70 0
14/06/2024 $11.70 $11.85 $11.70 $11.70 0
13/06/2024 $11.70 $11.90 $11.70 $11.70 0
12/06/2024 $11.70 $11.85 $11.70 $11.70 0
11/06/2024 $11.70 $11.85 $11.70 $11.70 0
10/06/2024 $11.70 $12.00 $11.70 $11.70 0
07/06/2024 $11.70 $12.05 $11.70 $11.70 0
06/06/2024 $11.70 $11.70 $11.70 $11.70 1,000
05/06/2024 $11.70 $11.80 $11.35 $11.70 0
04/06/2024 $11.70 $11.70 $11.35 $11.70 0
03/06/2024 $11.70 $11.70 $11.30 $11.70 0
31/05/2024 $11.70 $11.70 $11.35 $11.70 0
30/05/2024 $11.70 $11.70 $11.70 $11.70 0
29/05/2024 $11.70 $11.70 $11.40 $11.70 0
28/05/2024 $11.70 $11.70 $11.40 $11.70 0
27/05/2024 $11.70 $11.70 $11.30 $11.70 0