BVB
RON
S.P.E.E.H. Hidroelectrica S.A. (H2O.RO)
187.00
-2.00
(-1.06%)
At close: November 6 at 5:50:24 PM GMT+2
Currency in RON
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
189.00
189.00
186.00
187.00
187.00
16,997
Nov 5, 2026
194.00
194.00
188.20
189.00
189.00
25,186
Nov 4, 2026
193.20
194.80
189.20
193.80
193.80
8,553
Nov 3, 2026
196.00
197.00
190.60
193.20
193.20
20,853
Nov 2, 2026
196.60
198.00
194.20
195.00
195.00
60,198
Oct 30, 2026
191.20
201.50
191.20
196.20
196.20
88,064
Oct 29, 2026
190.80
191.00
186.40
191.00
191.00
31,823
Oct 28, 2026
182.00
190.80
181.80
190.80
190.80
45,952
Oct 27, 2026
179.80
183.20
179.00
182.00
182.00
21,504
Oct 26, 2026
180.60
180.60
178.60
179.80
179.80
8,330
Oct 23, 2026
181.60
182.00
180.20
181.00
181.00
6,123
Oct 22, 2026
182.00
182.80
180.00
181.60
181.60
6,678
Oct 21, 2026
182.60
182.60
180.40
182.00
182.00
31,949
Oct 20, 2026
183.00
183.40
180.00
181.00
181.00
39,024
Oct 19, 2026
182.20
184.00
181.40
182.80
182.80
13,438
Oct 16, 2026
182.80
183.20
181.20
183.00
183.00
31,555
Oct 15, 2026
177.00
183.80
177.00
182.20
182.20
41,871
Oct 14, 2026
172.60
176.60
172.60
176.40
176.40
23,496
Oct 13, 2026
172.00
177.60
172.00
172.40
172.40
36,046
Oct 12, 2026
175.60
177.00
172.00
172.00
172.00
45,117
Oct 9, 2026
175.40
178.00
174.60
175.00
175.00
36,819
Oct 8, 2026
179.40
182.00
176.60
182.00
182.00
11,600
Oct 7, 2026
181.00
183.40
179.00
179.40
179.40
29,511
Oct 6, 2026
181.00
184.20
178.60
180.00
180.00
26,375
Oct 5, 2026
178.60
181.00
178.00
180.20
180.20
21,969
Oct 2, 2026
172.00
178.20
171.80
174.60
174.60
21,985
Oct 1, 2026
171.80
175.00
169.20
172.00
172.00
25,129
Sep 30, 2026
170.20
173.00
169.00
169.20
169.20
41,419
Sep 29, 2026
176.00
176.00
170.00
170.20
170.20
25,670
Sep 28, 2026
181.20
181.20
176.00
176.00
176.00
15,555
Sep 25, 2026
175.00
181.80
175.00
181.20
181.20
41,556
Sep 24, 2026
178.60
179.80
174.80
175.00
175.00
27,532
Sep 23, 2026
183.00
184.00
178.00
178.60
178.60
7,816
Sep 22, 2026
177.00
183.00
175.00
183.00
183.00
54,815
Sep 21, 2026
185.00
185.00
177.00
177.20
177.20
25,472
Sep 18, 2026
174.00
185.00
173.60
185.00
185.00
290,680
Sep 17, 2026
169.20
173.80
163.80
173.00
173.00
97,652
Sep 16, 2026
175.00
175.00
169.20
169.20
169.20
33,479
Sep 15, 2026
177.00
179.80
174.00
175.80
175.80
31,868
Sep 14, 2026
180.20
181.00
177.00
177.00
177.00
16,866
Sep 11, 2026
182.20
182.20
177.60
177.60
177.60
29,598
Sep 10, 2026
184.00
184.40
180.00
182.60
182.60
31,534
Sep 9, 2026
183.00
185.00
182.00
184.00
184.00
19,018
Sep 8, 2026
2.223197
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
185.00
185.00
183.00
185.00
185.00
21,275
Sep 7, 2026
184.80
185.00
182.60
185.00
182.78
36,894
Sep 4, 2026
185.00
185.00
182.00
184.80
182.58
13,605
Sep 3, 2026
181.40
185.00
180.20
185.00
182.78
34,572
Sep 2, 2026
183.00
185.00
180.00
181.00
178.82
49,568
Sep 1, 2026
179.40
184.80
179.00
180.40
178.23
23,553
Aug 31, 2026
184.80
185.20
179.40
179.40
177.24
37,911
Aug 28, 2026
184.60
185.00
183.20
184.80
182.58
15,695
Aug 27, 2026
184.60
185.00
183.20
185.00
182.78
18,883
Aug 26, 2026
185.00
185.00
184.00
184.80
182.58
9,473
Aug 25, 2026
185.20
185.40
184.00
185.00
182.78
13,823
Aug 24, 2026
185.00
185.00
184.60
185.00
182.78
18,329
Aug 21, 2026
184.60
185.00
183.80
185.00
182.78
20,408
Aug 20, 2026
184.60
186.00
183.20
184.20
181.99
48,978
Aug 19, 2026
185.40
185.60
183.20
183.80
181.59
20,983
Aug 18, 2026
185.80
185.80
183.20
184.80
182.58
72,344
Aug 17, 2026
186.00
187.00
183.00
185.80
183.57
16,096
Aug 14, 2026
179.00
186.80
179.00
186.00
183.76
44,938
Aug 13, 2026
185.80
188.40
185.80
187.00
184.75
45,206
Aug 12, 2026
184.00
185.80
183.00
185.00
182.78
74,472
Aug 11, 2026
182.00
183.60
180.00
180.00
177.84
67,964
Aug 10, 2026
182.00
183.00
181.00
181.80
179.62
48,063
Aug 7, 2026
185.60
185.80
180.20
180.40
178.23
71,402
Aug 6, 2026
192.80
192.80
184.60
185.80
183.57
82,803
Aug 5, 2026
196.20
197.00
191.00
193.00
190.68
71,462
Aug 4, 2026
198.20
198.20
196.00
196.00
193.64
41,711
Aug 3, 2026
199.40
199.80
197.00
198.80
196.41
17,665
Jul 31, 2026
199.80
202.00
197.80
200.00
197.60
64,860
Jul 30, 2026
200.00
200.00
195.40
200.00
197.60
37,349
Jul 29, 2026
199.80
200.00
197.00
200.00
197.60
34,529
Jul 28, 2026
199.80
200.50
198.80
200.00
197.60
36,240
Jul 27, 2026
199.20
200.50
199.00
200.00
197.60
18,767
Jul 24, 2026
200.00
200.00
199.00
199.80
197.40
15,560
Jul 23, 2026
199.00
200.00
198.60
200.00
197.60
45,838
Jul 22, 2026
199.80
199.80
197.00
199.00
196.61
20,775
Jul 21, 2026
200.00
200.50
198.00
200.00
197.60
46,426
Jul 20, 2026
203.00
203.00
194.00
200.00
197.60
65,749
Jul 17, 2026
205.00
205.00
201.00
203.00
200.56
40,240
Jul 16, 2026
204.50
205.00
202.50
205.00
202.54
28,510
Jul 15, 2026
205.00
206.00
201.00
204.50
202.04
28,120
Jul 14, 2026
205.00
206.50
200.50
200.50
198.09
98,533
Jul 13, 2026
207.50
207.50
203.50
205.00
202.54
36,372
Jul 10, 2026
205.00
207.00
204.00
205.00
202.54
44,437
Jul 9, 2026
205.00
207.50
203.00
204.50
202.04
23,724
Jul 8, 2026
206.00
206.00
200.00
204.50
202.04
25,399
Jul 7, 2026
215.00
215.00
203.00
206.00
203.52
43,706
Jul 6, 2026
220.00
221.00
213.00
214.50
211.92
87,886
Jul 3, 2026
208.00
220.00
206.50
220.00
217.36
131,871
Jul 2, 2026
198.20
208.00
198.20
207.50
205.01
66,897
Jul 1, 2026
192.00
198.80
191.40
198.80
196.41
42,505
Jun 30, 2026
188.00
193.00
188.00
193.00
190.68
53,786
Jun 29, 2026
185.00
188.00
184.20
187.80
185.54
17,329
Jun 26, 2026
188.00
190.00
185.00
187.00
184.75
36,221
Jun 25, 2026
180.00
188.00
179.80
188.00
185.74
78,299
Jun 24, 2026
179.60
180.40
178.20
180.40
178.23
10,161
Jun 23, 2026
179.00
179.80
177.20
179.80
177.64
11,179
Jun 22, 2026
179.00
179.20
176.60
179.00
176.85
7,653
Jun 19, 2026
178.80
179.80
176.00
176.00
173.88
22,728
Jun 18, 2026
175.60
178.80
175.60
178.80
176.65
17,973
Jun 17, 2026
175.40
175.80
174.60
175.60
173.49
13,450
Jun 16, 2026
175.60
175.80
174.80
175.40
173.29
147,145
Jun 15, 2026
175.00
175.80
174.80
175.40
173.29
80,574
Jun 12, 2026
176.00
176.00
174.40
175.00
172.90
13,660
Jun 11, 2026
176.00
176.00
174.40
176.00
173.88
60,890
Jun 10, 2026
176.00
177.00
175.00
176.00
173.88
7,630
Jun 9, 2026
176.00
177.00
175.00
176.00
173.88
75,212
Jun 8, 2026
172.00
176.60
171.80
176.00
173.88
43,665
Jun 5, 2026
171.00
173.00
169.80
172.80
170.72
28,971
Jun 4, 2026
172.00
173.20
168.60
171.00
168.95
41,718
Jun 3, 2026
7.348365
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
171.00
178.00
170.80
171.00
168.95
145,618
Jun 2, 2026
180.00
182.00
176.60
177.00
167.61
99,045
May 29, 2026
178.60
181.00
177.00
177.00
167.61
57,900
May 28, 2026
180.80
180.80
176.60
177.00
167.61
53,016
May 27, 2026
182.00
182.60
179.60
180.00
170.45
31,032
May 26, 2026
183.40
183.40
180.40
180.40
170.83
63,670
May 25, 2026
182.00
183.40
181.60
182.00
172.35
66,222
May 22, 2026
181.00
182.80
181.00
182.00
172.35
28,535
May 21, 2026
180.60
181.80
180.20
181.00
171.40
48,604
May 20, 2026
180.00
181.40
179.00
179.60
170.07
46,508
May 19, 2026
181.80
182.00
178.40
179.40
169.89
78,724
May 18, 2026
184.00
184.80
180.20
180.60
171.02
32,891
May 15, 2026
180.00
187.00
180.00
183.40
173.67
69,363
May 14, 2026
178.00
179.40
177.00
178.40
168.94
24,623
May 13, 2026
176.60
177.00
173.00
176.20
166.86
24,327
May 12, 2026
178.80
184.00
175.00
177.00
167.61
38,125
May 11, 2026
170.00
178.00
170.00
177.80
168.37
52,921
May 8, 2026
164.20
170.00
164.00
169.80
160.79
47,545
May 7, 2026
160.00
164.00
159.40
164.00
155.30
52,270
May 6, 2026
158.80
160.00
158.00
160.00
151.51
31,950
May 5, 2026
157.80
159.80
155.00
158.80
150.38
44,264
May 4, 2026
157.00
158.60
156.00
157.60
149.24
24,458
Apr 30, 2026
157.60
158.80
156.60
158.80
150.38
41,425
Apr 29, 2026
154.80
157.60
154.40
157.00
148.67
37,525
Apr 28, 2026
160.00
160.00
154.00
154.00
145.83
53,693
Apr 27, 2026
160.40
163.00
159.00
160.20
151.70
37,095
Apr 24, 2026
159.80
165.00
159.80
160.00
151.51
66,507
Apr 23, 2026
155.20
159.80
154.80
159.80
151.33
18,322
Apr 22, 2026
151.00
155.40
150.20
153.20
145.08
22,108
Apr 21, 2026
152.00
153.00
149.00
149.80
141.86
37,222
Apr 20, 2026
158.80
158.80
153.60
154.00
145.83
37,902
Apr 17, 2026
160.40
160.60
157.40
159.00
150.57
46,499
Apr 16, 2026
155.40
161.00
155.40
160.00
151.51
46,545
Apr 15, 2026
154.00
155.20
152.80
155.20
146.97
31,036
Apr 14, 2026
152.00
155.40
151.20
152.80
144.70
64,505
Apr 9, 2026
152.20
152.80
150.80
152.80
144.70
8,333
Apr 8, 2026
152.00
153.00
150.20
152.20
144.13
26,686
Apr 7, 2026
150.00
152.40
148.00
151.20
143.18
16,249
Apr 6, 2026
149.60
150.00
148.00
150.00
142.04
8,204
Apr 3, 2026
149.00
149.90
147.50
149.60
141.67
139,332
Apr 2, 2026
150.20
150.60
148.50
149.00
141.10
6,542
Apr 1, 2026
148.50
151.00
148.50
150.00
142.04
97,063
Mar 31, 2026
147.50
149.50
147.00
148.50
140.62
25,581
Mar 30, 2026
146.70
148.00
145.00
147.80
139.96
26,763
Mar 27, 2026
147.00
147.80
146.50
147.80
139.96
23,139
Mar 26, 2026
147.00
148.40
146.50
147.00
139.20
8,857
Mar 25, 2026
149.60
149.60
146.40
146.50
138.73
19,488
Mar 24, 2026
146.80
149.70
145.00
149.70
141.76
42,827
Mar 23, 2026
147.80
147.80
144.00
146.80
139.01
34,893
Mar 20, 2026
145.00
148.40
144.00
148.00
140.15
109,575
Mar 19, 2026
146.40
146.40
141.30
144.00
136.36
37,405
Mar 18, 2026
146.00
148.50
145.00
146.40
138.64
37,738
Mar 17, 2026
144.60
146.50
144.60
145.00
137.31
21,360
Mar 16, 2026
144.10
145.80
143.50
145.00
137.31
16,848
Mar 13, 2026
143.80
145.90
143.00
145.90
138.16
19,983
Mar 12, 2026
147.10
149.00
143.00
144.00
136.36
103,998
Mar 11, 2026
139.40
149.00
139.40
149.00
141.10
46,584
Mar 10, 2026
134.90
139.40
134.90
138.50
131.15
41,488
Mar 9, 2026
135.90
135.90
132.60
134.00
126.89
31,465
Mar 6, 2026
138.50
138.80
135.00
136.40
129.17
37,034
Mar 5, 2026
136.00
139.00
136.00
137.60
130.30
38,133
Mar 4, 2026
135.00
139.00
134.60
135.60
128.41
90,767
Mar 3, 2026
141.00
142.50
134.10
135.00
127.84
100,868
Mar 2, 2026
143.80
143.80
140.00
141.00
133.52
41,586
Feb 27, 2026
149.00
149.00
144.00
144.90
137.22
89,849
Feb 26, 2026
150.10
151.00
150.00
150.00
142.04
65,599
Feb 25, 2026
150.70
151.00
150.40
151.00
142.99
37,597
Feb 24, 2026
151.90
151.90
150.10
151.00
142.99
51,497
Feb 23, 2026
153.00
153.20
150.50
151.30
143.28
70,677
Feb 20, 2026
152.10
153.40
151.00
152.90
144.79
37,311
Feb 19, 2026
151.50
152.20
151.30
152.00
143.94
33,448
Feb 18, 2026
150.00
152.00
150.00
151.50
143.47
23,207
Feb 17, 2026
146.60
151.70
146.60
150.00
142.04
281,972
Feb 16, 2026
145.00
146.60
144.20
146.60
138.83
39,440
Feb 13, 2026
145.80
146.00
142.90
145.00
137.31
62,898
Feb 12, 2026
141.80
146.60
141.00
146.60
138.83
98,907
Feb 11, 2026
141.50
142.20
141.00
141.80
134.28
78,619
Feb 10, 2026
140.80
141.80
140.10
141.50
134.00
58,427
Feb 9, 2026
138.90
141.00
138.00
141.00
133.52
116,060
Feb 6, 2026
138.90
139.00
137.00
138.90
131.53
32,991
Feb 5, 2026
138.00
139.60
137.50
138.50
131.15
64,058
Feb 4, 2026
138.70
139.40
136.60
138.00
130.68
50,182
Feb 3, 2026
136.50
138.80
136.50
138.00
130.68
40,505
Feb 2, 2026
138.00
138.00
133.60
136.50
129.26
39,330
Jan 30, 2026
139.00
140.00
137.40
138.00
130.68
27,633
Jan 29, 2026
138.40
140.00
138.00
139.00
131.63
66,795
Jan 28, 2026
138.20
142.00
137.80
138.00
130.68
187,812
Jan 27, 2026
136.60
138.50
136.10
138.00
130.68
131,917
Jan 26, 2026
133.00
136.70
131.60
136.60
129.36
61,844
Jan 23, 2026
131.00
133.00
131.00
133.00
125.95
61,035
Jan 22, 2026
130.30
132.80
130.30
131.00
124.05
41,127
Jan 21, 2026
131.00
131.00
129.10
130.50
123.58
26,301
Jan 20, 2026
130.20
131.50
129.70
130.50
123.58
36,811
Jan 19, 2026
132.20
132.20
129.70
130.20
123.29
46,729
Jan 16, 2026
131.90
132.90
131.80
132.40
125.38
115,486
Jan 15, 2026
127.90
132.90
126.90
132.90
125.85
106,984
Jan 14, 2026
127.50
128.00
126.90
128.00
121.21
50,121
Jan 13, 2026
125.60
127.90
125.50
127.90
121.12
65,064
Jan 12, 2026
124.50
125.60
124.50
125.40
118.75
56,839
Jan 9, 2026
123.30
124.90
123.30
124.50
117.90
17,814
Jan 8, 2026
124.40
124.50
123.20
123.30
116.76
73,208
Jan 5, 2026
124.30
124.90
123.80
123.80
117.23
39,704
Dec 30, 2025
124.20
124.90
124.10
124.20
117.61
17,283
Dec 29, 2025
124.50
125.10
124.20
124.20
117.61
27,688
Dec 23, 2025
125.00
125.00
124.10
125.00
118.37
21,535
Dec 22, 2025
124.70
125.00
124.00
125.00
118.37
61,360
Dec 19, 2025
124.00
125.00
124.00
125.00
118.37
60,362
Dec 18, 2025
123.60
124.20
122.90
124.20
117.61
13,567
Dec 17, 2025
124.30
124.50
123.00
124.00
117.42
21,767
Dec 16, 2025
124.80
125.00
124.20
124.30
117.71
67,993
Dec 15, 2025
124.30
124.90
123.50
124.80
118.18
40,197
Dec 12, 2025
124.10
124.70
123.80
124.60
117.99
12,429
Dec 11, 2025
124.10
124.40
123.40
124.40
117.80
51,060
Dec 10, 2025
124.90
124.90
123.60
124.80
118.18
51,515
Dec 9, 2025
124.50
125.00
123.50
125.00
118.37
51,541
Dec 8, 2025
123.00
124.20
122.30
124.00
117.42
99,131
Dec 5, 2025
123.50
123.60
122.10
123.50
116.95
38,638
Dec 4, 2025
122.30
123.50
122.10
123.50
116.95
20,269
Dec 3, 2025
122.90
123.40
121.90
123.00
116.48
40,649
Dec 2, 2025
122.40
123.10
121.60
123.10
116.57
90,297
Nov 28, 2025
121.90
122.70
121.90
122.50
116.00
66,598
Nov 27, 2025
120.20
122.80
120.20
122.00
115.53
54,891
Nov 26, 2025
120.00
121.60
119.30
121.40
114.96
34,856
Nov 25, 2025
119.50
120.60
119.50
120.60
114.20
28,806
Nov 24, 2025
119.50
120.70
119.00
120.00
113.64
38,679
Nov 21, 2025
119.80
120.30
118.90
119.20
112.88
40,106
Nov 20, 2025
119.40
120.60
119.20
120.60
114.20
36,753
Nov 19, 2025
120.00
120.40
119.20
119.30
112.97
23,199
Nov 18, 2025
120.10
120.70
119.60
119.60
113.26
50,470
Nov 17, 2025
120.10
120.70
119.80
120.70
114.30
40,563
Nov 14, 2025
120.50
120.60
119.70
120.60
114.20
43,748
Nov 13, 2025
120.20
120.70
120.00
120.50
114.11
13,335
Nov 12, 2025
121.40
121.40
120.10
120.10
113.73
20,827
Nov 11, 2025
120.80
121.40
120.50
121.40
114.96
36,237
Nov 10, 2025
120.70
121.00
120.00
120.50
114.11
17,839
Nov 7, 2025
121.00
121.10
119.80
121.10
114.68
36,821
Nov 6, 2025
120.10
121.10
119.90
120.90
114.49
98,156
