BVB RON

S.P.E.E.H. Hidroelectrica S.A. (H2O.RO)

Compare
123.50
0.00
(0.00%)
At close: January 17 at 5:50:20 PM GMT+2
Currency in RON
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025123.50123.80123.00123.50123.506,565
Jan 16, 2025123.90124.00123.10123.50123.505,468
Jan 15, 2025123.70124.00123.60123.60123.608,932
Jan 14, 2025123.40124.00123.40124.00124.0020,395
Jan 13, 2025123.50123.60123.10123.60123.6011,493
Jan 10, 2025123.10123.80122.90123.50123.506,458
Jan 9, 2025122.60123.80122.60123.00123.0027,266
Jan 8, 2025123.20123.80122.30123.80123.8013,990
Jan 3, 2025121.80123.80121.80123.70123.7010,677
Dec 30, 2024120.90123.00120.00122.00122.0025,026
Dec 27, 2024122.70123.30122.00122.20122.2015,655
Dec 23, 2024122.30124.00122.00122.80122.8019,361
Dec 20, 2024119.90123.80119.90122.20122.20101,312
Dec 19, 2024121.20121.90118.00119.90119.9081,190
Dec 18, 2024123.10123.50121.10121.20121.2024,047
Dec 17, 2024123.30123.90123.10123.60123.6013,838
Dec 16, 2024124.20124.50123.30123.30123.3014,991
Dec 13, 2024123.50124.40122.80124.20124.2018,475
Dec 12, 2024123.70124.00122.30123.80123.8017,033
Dec 11, 2024123.00123.90122.60123.90123.9034,841
Dec 10, 2024122.00123.00122.00122.90122.9027,112
Dec 9, 2024121.00122.00121.00122.00122.0051,474
Dec 6, 2024119.50123.90119.50120.30120.30102,790
Dec 5, 2024119.50119.90118.80119.50119.50117,754
Dec 4, 2024118.00120.50116.00119.50119.50145,301
Dec 3, 2024120.00120.50118.40118.40118.40128,699
Dec 2, 2024119.40121.40119.20119.50119.5024,866
Nov 29, 2024119.50120.00118.50119.40119.40110,642
Nov 28, 2024120.00121.50118.80120.20120.2086,696
Nov 27, 2024120.00121.00119.50120.20120.2071,131
Nov 26, 2024119.70119.70119.00119.30119.3017,264
Nov 25, 2024119.80121.70118.80120.00120.0098,603
Nov 22, 2024120.90121.00119.80120.00120.0068,916
Nov 21, 2024120.10121.00119.80120.90120.9034,846
Nov 20, 2024121.00121.90119.50120.00120.0033,392
Nov 19, 2024120.90121.60120.50121.00121.0059,551
Nov 18, 2024121.90122.00120.60120.90120.9040,781
Nov 15, 2024121.30122.20121.00122.00122.0014,029
Nov 14, 2024122.00122.10120.90121.20121.2063,266
Nov 13, 2024124.50124.50122.00122.00122.00100,966
Nov 12, 2024122.90124.50122.50124.50124.5025,701
Nov 11, 2024123.20123.50122.20123.00123.0012,364
Nov 8, 2024123.00123.40122.50123.20123.208,018
Nov 7, 2024121.80123.00121.60122.10122.101,055,506
Nov 6, 2024121.60122.00121.40121.80121.8010,180
Nov 5, 2024121.00121.90121.00121.60121.6016,351
Nov 4, 2024121.80122.00121.00121.00121.0010,978
Nov 1, 2024121.90122.50121.10122.00122.0013,244
Oct 31, 2024122.40122.40121.00121.00121.0072,525
Oct 30, 2024122.50122.50122.00122.40122.4023,212
Oct 29, 2024122.00123.40122.00122.30122.3021,373
Oct 28, 2024123.00123.00122.00122.00122.008,844
Oct 25, 2024123.50123.50121.90123.00123.007,916
Oct 24, 2024123.20123.50123.00123.40123.404,428
Oct 23, 2024122.50123.90122.50123.20123.2017,442
Oct 22, 2024123.20123.60123.00123.50123.5010,238
Oct 21, 2024122.90123.50122.70123.20123.205,278
Oct 18, 2024123.70124.00122.70122.70122.704,750
Oct 17, 2024123.80124.00122.50123.20123.205,938
Oct 16, 2024123.80123.80121.70123.60123.6022,993
Oct 15, 2024124.40124.40123.00123.00123.0019,163
Oct 14, 2024125.00125.00124.20124.40124.40262,029
Oct 11, 2024125.00125.50124.20125.00125.0068,578
Oct 10, 2024125.50125.60124.80125.00125.0011,604
Oct 9, 2024124.80125.60124.50125.60125.6028,738
Oct 8, 2024125.00125.20124.50124.70124.7014,202
Oct 7, 2024125.50125.60123.40125.60125.6046,058
Oct 4, 2024124.30125.50123.10125.50125.5025,519
Oct 3, 2024125.00125.50124.30124.50124.5048,432
Oct 2, 2024124.20124.90124.00124.40124.4014,922
Oct 1, 2024124.20125.00124.00124.30124.3012,124
Sep 30, 2024125.60125.60124.10125.00125.0014,141
Sep 27, 2024125.90125.90124.10125.00125.0023,606
Sep 26, 2024125.90125.90125.00125.90125.9015,733
Sep 25, 2024125.00125.90125.00125.90125.9030,933
Sep 24, 2024124.50125.70124.50125.00125.0024,918
Sep 23, 2024123.50124.90122.90124.00124.0036,635
Sep 20, 2024123.10123.50121.90121.90121.9044,441
Sep 19, 2024122.90123.80122.70123.10123.1010,142
Sep 18, 2024121.00123.00120.20122.60122.6027,823
Sep 17, 2024120.10121.00120.00120.90120.90418,193
Sep 16, 2024120.50120.50119.90120.00120.0033,786
Sep 13, 2024120.50120.50120.30120.50120.507,790
Sep 12, 2024120.50120.90120.00120.50120.5018,395
Sep 11, 2024120.90120.90120.00120.50120.5040,848
Sep 10, 2024120.60121.50120.20120.30120.3045,495
Sep 9, 2024121.00121.50120.60120.60120.6035,372
Sep 6, 2024121.20121.90120.10121.00121.0030,374
Sep 5, 2024121.60121.60120.50121.00121.0034,147
Sep 4, 2024122.00122.40120.80121.60121.6037,131
Sep 3, 2024122.00122.80121.80121.90121.9031,068
Sep 2, 2024123.70123.70121.70121.90121.9024,727
Aug 30, 2024123.50123.90122.60122.60122.6026,531
Aug 29, 2024123.80123.80123.00123.50123.5010,060
Aug 28, 2024124.00124.00123.20123.20123.2010,837
Aug 27, 2024124.00124.00123.60123.60123.607,216
Aug 26, 2024124.40124.70123.90124.00124.0011,660
Aug 23, 2024124.50124.60124.20124.40124.405,967
Aug 22, 2024124.50124.70124.00124.30124.3020,653
Aug 21, 2024125.00125.00124.30124.40124.4012,326
Aug 20, 2024124.90125.00124.40124.60124.6063,103
Aug 19, 2024125.00125.00124.00124.00124.0014,716
Aug 16, 2024124.90125.00123.90125.00125.0025,799
Aug 14, 2024123.90125.20121.70125.00125.0086,366
Aug 13, 2024123.30126.40123.30126.00126.0042,861
Aug 12, 2024121.80123.30121.80123.00123.0016,057
Aug 9, 2024121.90123.30121.70121.90121.9027,885
Aug 8, 2024121.90122.00121.20121.90121.9014,091
Aug 7, 2024122.00122.00120.80121.90121.9024,779
Aug 6, 2024120.00123.40120.00121.00121.0085,074
Aug 5, 2024121.90121.90119.00120.00120.00486,615
Aug 2, 2024123.80123.80122.00122.00122.00258,274
Aug 1, 2024125.00125.40123.70123.70123.7036,317
Jul 31, 2024125.00125.50124.50124.50124.5018,359
Jul 30, 2024125.30125.30124.00124.00124.0037,737
Jul 29, 2024125.90126.00124.70125.00125.0038,769
Jul 26, 2024125.90126.90125.60126.00126.0025,875
Jul 25, 2024127.00127.10125.00125.00125.0063,058
Jul 24, 2024128.00128.00126.90127.00127.0034,122
Jul 23, 2024127.30128.30127.30128.00128.0024,909
Jul 22, 2024128.00128.00126.90127.30127.3040,956
Jul 19, 2024128.40128.70127.60127.80127.8027,175
Jul 18, 2024126.50128.40126.00128.40128.4044,332
Jul 17, 2024127.70127.70124.60127.40127.40118,271
Jul 16, 2024129.00129.00128.20128.20128.2033,932
Jul 15, 2024128.90129.00128.50128.80128.8029,229
Jul 12, 2024128.70128.90128.30128.90128.9025,624
Jul 11, 2024127.90128.90127.80128.70128.7028,719
Jul 10, 2024127.80128.00127.10127.90127.9050,699
Jul 9, 2024127.60127.90127.40127.40127.4021,190
Jul 8, 2024127.90128.00127.50127.80127.8072,158
Jul 5, 2024127.50127.90127.10127.90127.9029,123
Jul 4, 2024127.00127.50126.60127.50127.50115,556
Jul 3, 2024126.90127.00126.30127.00127.0035,920
Jul 2, 2024125.00126.90124.70126.90126.9049,201
Jul 1, 2024124.80125.00124.60125.00125.0092,503
Jun 28, 2024124.00125.00123.70124.70124.70165,588
Jun 27, 2024123.90124.00122.90123.90123.9069,628
Jun 26, 2024123.90124.00123.00123.70123.7089,664
Jun 25, 2024123.20124.00123.10123.90123.9041,670
Jun 21, 2024123.90124.00122.10122.10122.1086,791
Jun 20, 2024123.90123.90122.90123.00123.0077,301
Jun 19, 2024124.00124.00123.70123.90123.90157,288
Jun 18, 2024122.60124.30122.60124.00124.0091,449
Jun 17, 2024122.90123.00122.30122.60122.6053,913
Jun 14, 2024123.00123.00122.20122.30122.3055,252
Jun 13, 2024123.50123.80122.20123.00123.0062,765
Jun 12, 2024123.00123.50123.00123.50123.5067,961
Jun 11, 2024124.50124.50123.00123.10123.10127,717
Jun 10, 2024126.00126.00124.10124.50124.5093,854
Jun 7, 2024 13.99 Dividend
Jun 7, 2024124.80128.30124.60124.80124.80289,602
Jun 6, 2024137.00137.20136.50136.90122.91202,299
Jun 5, 2024135.00137.00135.00137.00123.00153,113
Jun 4, 2024133.90134.90133.10134.70120.9331,577
Jun 3, 2024133.50134.00132.90132.90119.3282,302
May 31, 2024134.80134.90133.40133.50119.86115,206
May 30, 2024134.00135.60134.00134.00120.3140,455
May 29, 2024136.70136.70133.50133.50119.8692,901
May 28, 2024137.00137.30136.30137.00123.0060,125
May 27, 2024136.10137.20136.10137.20123.1842,810
May 24, 2024134.90136.30134.70136.30122.3783,528
May 23, 2024134.80135.00134.50134.50120.7624,817
May 22, 2024134.60134.90134.40134.50120.76104,277
May 21, 2024134.60134.70134.00134.30120.5825,029
May 20, 2024134.80134.90134.00134.30120.5890,624
May 17, 2024134.70134.80134.30134.40120.6760,982
May 16, 2024134.00134.90134.00134.30120.5842,818
May 15, 2024134.90134.90133.50134.90121.1141,103
May 14, 2024134.90135.20134.80135.10121.2951,505
May 13, 2024134.20134.90134.20134.90121.1141,425
May 10, 2024134.40134.50133.90134.30120.5893,315
May 9, 2024134.10134.50133.80134.00120.3161,463
May 8, 2024134.70134.80134.20134.50120.7655,400
May 7, 2024134.80134.90134.10134.50120.7637,790
May 2, 2024134.70134.80134.00134.60120.8532,671
Apr 30, 2024134.00134.80133.40134.70120.93115,320
Apr 29, 2024133.20134.10132.90133.80120.1360,701
Apr 26, 2024133.40133.50132.60132.60119.0533,249
Apr 25, 2024133.00133.50132.50132.90119.3229,756
Apr 24, 2024132.50133.20132.50132.90119.3234,174
Apr 23, 2024132.50132.50132.10132.50118.9621,075
Apr 22, 2024131.90132.60131.60132.50118.9654,940
Apr 19, 2024131.90132.00131.20131.80118.3316,414
Apr 18, 2024132.20132.40131.90132.00118.51298,527
Apr 17, 2024132.40132.50131.90132.00118.51215,637
Apr 16, 2024132.70132.70130.50131.80118.33478,484
Apr 15, 2024131.00132.90130.50132.00118.5165,132
Apr 12, 2024132.30132.70131.00131.50118.0639,763
Apr 11, 2024132.90133.00131.20131.60118.1537,448
Apr 10, 2024132.80133.00132.00132.70119.1430,839
Apr 9, 2024132.20132.80130.40132.80119.2399,064
Apr 8, 2024132.90132.90132.00132.60119.0539,653
Apr 5, 2024132.80133.00132.40132.90119.3227,261
Apr 4, 2024132.00132.90131.90132.00118.5124,374
Apr 3, 2024132.30133.00131.40132.00118.51121,640
Apr 2, 2024134.40134.40132.00132.20118.6959,023
Apr 1, 2024134.50135.00134.00134.40120.6749,424
Mar 29, 2024131.70134.40131.50134.00120.3184,264
Mar 28, 2024129.60131.40129.50131.40117.97261,253
Mar 27, 2024128.40128.40127.90128.00114.9272,416
Mar 26, 2024127.70128.70127.70128.00114.9294,313
Mar 25, 2024127.50128.40127.50127.70114.6579,878
Mar 22, 2024127.90128.30127.00127.50114.47107,649
Mar 21, 2024128.00128.00126.90127.80114.74158,122
Mar 20, 2024128.00128.00127.10127.10114.1146,533
Mar 19, 2024127.60128.00127.30127.90114.8363,141
Mar 18, 2024127.50127.80126.40127.80114.74139,619
Mar 15, 2024128.00128.00126.10126.10113.21117,748
Mar 14, 2024127.20128.00127.00128.00114.9216,233
Mar 13, 2024127.90128.00127.10127.10114.1113,922
Mar 12, 2024128.00128.00127.00127.10114.1141,731
Mar 11, 2024128.00128.00127.50128.00114.9211,697
Mar 8, 2024128.00128.00127.50128.00114.9217,209
Mar 7, 2024129.00129.00126.30128.00114.9238,829
Mar 6, 2024128.70129.00127.90129.00115.8218,390
Mar 5, 2024129.00129.00128.00128.70115.5544,860
Mar 4, 2024126.70129.50126.70129.00115.82113,272
Mar 1, 2024125.10127.00125.10126.50113.5722,602
Feb 29, 2024125.20125.50124.10124.10111.4234,342
Feb 28, 2024125.80125.90124.20124.20111.5150,581
Feb 27, 2024125.00126.80124.80125.10112.3272,555
Feb 26, 2024124.50125.40123.60124.00111.3333,353
Feb 23, 2024124.10124.50123.50123.90111.2459,093
Feb 22, 2024124.00124.80123.80124.00111.3344,397
Feb 21, 2024124.50125.00123.30124.00111.3343,612
Feb 20, 2024124.60125.00123.80123.80111.1536,580
Feb 19, 2024124.20125.40124.10125.20112.4133,081
Feb 16, 2024123.00124.60123.00123.80111.1533,727
Feb 15, 2024124.80125.00122.80123.00110.43149,643
Feb 14, 2024125.00125.60124.70124.80112.0519,255
Feb 13, 2024125.90126.30124.60124.90112.1425,083
Feb 12, 2024125.90126.40125.20125.90113.0327,272
Feb 9, 2024127.00127.90123.00125.00112.23146,835
Feb 8, 2024127.50128.00126.90127.00114.0231,142
Feb 7, 2024128.90129.00127.00127.00114.02210,989
Feb 6, 2024129.30129.30127.90129.10115.91138,286
Feb 5, 2024128.40129.50128.10129.00115.8292,942
Feb 2, 2024127.20129.00127.20128.10115.01180,732
Feb 1, 2024124.90127.50124.90127.10114.11249,661
Jan 31, 2024123.30124.90122.90124.80112.0563,993
Jan 30, 2024122.70123.70122.10122.90110.34200,109
Jan 29, 2024122.70122.90121.00122.10109.62163,848
Jan 26, 2024120.90123.40120.80121.00108.63128,755
Jan 25, 2024121.00122.70119.90120.50108.19220,474
Jan 23, 2024124.50124.50117.30120.10107.831,576,040
Jan 22, 2024129.80130.00124.30125.00112.23252,792
Jan 19, 2024130.20130.70128.00129.40116.18104,729
Jan 18, 2024129.00130.40128.00129.50116.2772,343
Jan 17, 2024132.50133.40129.00129.20116.00117,208

Related Tickers

PE.RO Premier Energy PLC
19.79
+0.46%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
6.37
+0.16%
 
ORSTED.CO Ørsted A/S
311.50
+3.63%
 
CEG Constellation Energy Corporation
316.36
+0.36%