Societatea Energetica Electrica SA GDR (Reg S)
(ELSA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$11.70
|
$11.70
|
$11.30
|
$11.70
|
0
|
|
23/05/2024
|
$11.70
|
$11.70
|
$11.40
|
$11.70
|
0
|
|
22/05/2024
|
$11.70
|
$11.70
|
$11.40
|
$11.70
|
0
|
|
21/05/2024
|
$11.70
|
$11.70
|
$11.35
|
$11.70
|
0
|
|
20/05/2024
|
$11.70
|
$11.70
|
$11.35
|
$11.70
|
0
|
|
17/05/2024
|
$11.70
|
$11.70
|
$11.20
|
$11.70
|
0
|
|
16/05/2024
|
$11.70
|
$11.70
|
$11.70
|
$11.70
|
1,000
|
|
15/05/2024
|
$11.00
|
$11.35
|
$11.00
|
$11.00
|
0
|
|
14/05/2024
|
$11.00
|
$11.30
|
$11.00
|
$11.00
|
0
|
|
13/05/2024
|
$11.00
|
$11.35
|
$11.00
|
$11.00
|
0
|
|
10/05/2024
|
$11.00
|
$11.20
|
$11.00
|
$11.00
|
0
|