Electro-Alfa International S.A. (EAI) Price History
Daily open, high, low, close and volume for Electro-Alfa International S.A. (EAI) from 2026-02-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | RON 16.10 | RON 16.66 | RON 16.10 | RON 16.46 | 108,259 |
| 2026-10-19 | RON 16.20 | RON 16.30 | RON 15.94 | RON 16.00 | 440,961 |
| 2026-10-16 | RON 16.16 | RON 16.20 | RON 16.00 | RON 16.18 | 13,908 |
| 2026-10-15 | RON 16.04 | RON 16.20 | RON 15.78 | RON 16.00 | 127,382 |
| 2026-10-14 | RON 16.10 | RON 16.10 | RON 15.82 | RON 16.00 | 6,092 |
| 2026-10-13 | RON 16.04 | RON 16.12 | RON 15.82 | RON 16.04 | 12,699 |
| 2026-10-12 | RON 16.16 | RON 16.16 | RON 15.76 | RON 16.04 | 10,387 |
| 2026-10-09 | RON 16.00 | RON 16.00 | RON 15.86 | RON 15.90 | 8,220 |
| 2026-10-08 | RON 16.38 | RON 16.38 | RON 15.80 | RON 16.18 | 9,502 |
| 2026-10-07 | RON 16.60 | RON 16.60 | RON 16.16 | RON 16.38 | 17,679 |
| 2026-10-06 | RON 16.90 | RON 16.90 | RON 16.30 | RON 16.60 | 28,825 |
| 2026-10-05 | RON 16.30 | RON 16.80 | RON 16.30 | RON 16.80 | 53,922 |
| 2026-10-02 | RON 16.00 | RON 16.30 | RON 15.80 | RON 16.30 | 31,848 |
| 2026-10-01 | RON 16.02 | RON 16.44 | RON 15.76 | RON 15.80 | 20,526 |
| 2026-09-30 | RON 15.40 | RON 16.02 | RON 15.40 | RON 16.02 | 17,470 |
| 2026-09-29 | RON 16.02 | RON 16.02 | RON 15.24 | RON 15.50 | 25,766 |
| 2026-09-28 | RON 16.10 | RON 16.48 | RON 15.80 | RON 15.88 | 33,944 |
| 2026-09-25 | RON 15.96 | RON 16.18 | RON 15.42 | RON 16.18 | 15,600 |
| 2026-09-24 | RON 16.12 | RON 16.12 | RON 15.20 | RON 15.90 | 36,715 |
| 2026-09-23 | RON 16.28 | RON 16.30 | RON 15.70 | RON 16.12 | 58,574 |
| 2026-09-22 | RON 16.08 | RON 16.40 | RON 15.94 | RON 16.28 | 71,851 |
| 2026-09-21 | RON 16.80 | RON 16.80 | RON 15.84 | RON 16.30 | 1,010,811 |
| 2026-09-18 | RON 16.60 | RON 17.16 | RON 16.54 | RON 16.60 | 272,580 |
| 2026-09-17 | RON 15.60 | RON 16.60 | RON 15.08 | RON 16.54 | 41,387 |
| 2026-09-16 | RON 16.12 | RON 16.22 | RON 15.20 | RON 15.68 | 55,030 |
| 2026-09-15 | RON 16.70 | RON 16.70 | RON 15.96 | RON 16.10 | 32,478 |
| 2026-09-14 | RON 17.00 | RON 17.18 | RON 16.50 | RON 16.70 | 19,978 |
| 2026-09-11 | RON 16.88 | RON 17.18 | RON 15.84 | RON 17.00 | 65,356 |
| 2026-09-10 | RON 17.00 | RON 17.14 | RON 16.62 | RON 16.80 | 66,238 |
| 2026-09-09 | RON 17.72 | RON 17.74 | RON 16.50 | RON 16.80 | 67,358 |
| 2026-09-08 | RON 16.80 | RON 17.82 | RON 16.80 | RON 17.62 | 188,873 |
| 2026-09-07 | RON 16.96 | RON 16.96 | RON 16.50 | RON 16.70 | 10,365 |
| 2026-09-04 | RON 16.58 | RON 16.96 | RON 16.52 | RON 16.88 | 95,942 |
| 2026-09-03 | RON 16.64 | RON 16.70 | RON 16.50 | RON 16.58 | 45,589 |
| 2026-09-02 | RON 16.30 | RON 16.68 | RON 16.30 | RON 16.38 | 161,157 |
| 2026-09-01 | RON 14.90 | RON 16.20 | RON 14.70 | RON 16.12 | 99,184 |
| 2026-08-31 | RON 15.36 | RON 15.36 | RON 14.50 | RON 14.90 | 74,637 |
| 2026-08-28 | RON 15.70 | RON 15.86 | RON 15.08 | RON 15.36 | 20,938 |
| 2026-08-27 | RON 16.06 | RON 16.22 | RON 15.26 | RON 15.70 | 39,501 |
| 2026-08-26 | RON 16.24 | RON 16.24 | RON 16.02 | RON 16.06 | 20,982 |
| 2026-08-25 | RON 16.14 | RON 16.36 | RON 16.06 | RON 16.22 | 10,779 |
| 2026-08-24 | RON 16.22 | RON 16.46 | RON 16.10 | RON 16.14 | 19,974 |
| 2026-08-21 | RON 16.34 | RON 16.76 | RON 16.00 | RON 16.10 | 61,062 |
| 2026-08-20 | RON 16.36 | RON 16.36 | RON 16.26 | RON 16.30 | 8,433 |
| 2026-08-19 | RON 16.48 | RON 16.78 | RON 15.54 | RON 16.24 | 200,645 |
| 2026-08-18 | RON 16.20 | RON 16.40 | RON 16.18 | RON 16.40 | 53,413 |
| 2026-08-17 | RON 15.80 | RON 16.38 | RON 15.80 | RON 16.18 | 51,911 |
| 2026-08-14 | RON 15.68 | RON 15.70 | RON 15.64 | RON 15.70 | 28,402 |
| 2026-08-13 | RON 15.26 | RON 15.66 | RON 15.24 | RON 15.66 | 15,740 |
| 2026-08-12 | RON 15.10 | RON 15.24 | RON 14.96 | RON 15.18 | 8,893 |
| 2026-08-11 | RON 15.24 | RON 15.24 | RON 15.00 | RON 15.06 | 14,991 |
| 2026-08-10 | RON 14.94 | RON 15.20 | RON 14.94 | RON 15.00 | 142,792 |
| 2026-08-07 | RON 15.30 | RON 15.30 | RON 14.92 | RON 15.00 | 91,087 |
| 2026-08-06 | RON 15.70 | RON 15.70 | RON 15.14 | RON 15.14 | 50,688 |
| 2026-08-05 | RON 15.76 | RON 16.00 | RON 15.64 | RON 15.70 | 29,814 |
| 2026-08-04 | RON 15.80 | RON 15.94 | RON 15.70 | RON 15.76 | 11,996 |
| 2026-08-03 | RON 15.60 | RON 15.80 | RON 15.44 | RON 15.80 | 24,904 |
| 2026-07-31 | RON 15.40 | RON 15.50 | RON 15.28 | RON 15.50 | 16,247 |
| 2026-07-30 | RON 15.90 | RON 15.90 | RON 15.10 | RON 15.40 | 22,260 |
| 2026-07-29 | RON 15.96 | RON 16.00 | RON 15.50 | RON 15.76 | 69,741 |
| 2026-07-28 | RON 15.84 | RON 15.98 | RON 15.70 | RON 15.90 | 58,969 |
| 2026-07-27 | RON 16.00 | RON 16.00 | RON 15.76 | RON 15.80 | 49,742 |
| 2026-07-24 | RON 16.16 | RON 16.20 | RON 16.00 | RON 16.12 | 14,501 |
| 2026-07-23 | RON 16.00 | RON 16.40 | RON 15.84 | RON 16.10 | 34,647 |
| 2026-07-22 | RON 16.28 | RON 16.28 | RON 15.50 | RON 15.76 | 100,538 |
| 2026-07-21 | RON 16.00 | RON 17.78 | RON 16.00 | RON 16.28 | 159,808 |
| 2026-07-20 | RON 14.94 | RON 15.98 | RON 14.94 | RON 15.98 | 313,680 |
| 2026-07-17 | RON 14.34 | RON 14.96 | RON 14.34 | RON 14.70 | 284,814 |
| 2026-07-16 | RON 14.30 | RON 14.34 | RON 14.00 | RON 14.34 | 160,055 |
| 2026-07-15 | RON 13.56 | RON 14.20 | RON 13.48 | RON 14.20 | 32,454 |
| 2026-07-14 | RON 13.46 | RON 13.56 | RON 13.40 | RON 13.50 | 18,214 |
| 2026-07-13 | RON 13.40 | RON 13.80 | RON 13.20 | RON 13.32 | 26,303 |
| 2026-07-10 | RON 13.18 | RON 13.80 | RON 12.98 | RON 13.32 | 80,713 |
| 2026-07-09 | RON 12.84 | RON 13.20 | RON 12.62 | RON 13.10 | 24,202 |
| 2026-07-08 | RON 12.80 | RON 12.90 | RON 12.48 | RON 12.54 | 14,771 |
| 2026-07-07 | RON 12.48 | RON 12.74 | RON 12.48 | RON 12.74 | 98,278 |
| 2026-07-06 | RON 12.40 | RON 12.50 | RON 12.36 | RON 12.44 | 262,060 |
| 2026-07-03 | RON 12.72 | RON 12.80 | RON 11.74 | RON 12.42 | 30,292 |
| 2026-07-02 | RON 12.12 | RON 12.62 | RON 12.12 | RON 12.62 | 75,732 |
| 2026-07-01 | RON 11.60 | RON 12.00 | RON 11.60 | RON 12.00 | 53,094 |
| 2026-06-30 | RON 11.56 | RON 11.80 | RON 11.50 | RON 11.78 | 23,767 |
| 2026-06-29 | RON 11.66 | RON 11.72 | RON 11.56 | RON 11.58 | 29,139 |
| 2026-06-26 | RON 11.72 | RON 11.72 | RON 11.50 | RON 11.66 | 23,002 |
| 2026-06-25 | RON 11.68 | RON 11.72 | RON 11.52 | RON 11.52 | 11,425 |
| 2026-06-24 | RON 11.60 | RON 11.66 | RON 11.54 | RON 11.62 | 16,414 |
| 2026-06-23 | RON 11.68 | RON 11.68 | RON 11.52 | RON 11.60 | 3,165 |
| 2026-06-22 | RON 11.52 | RON 11.76 | RON 11.52 | RON 11.70 | 5,820 |
| 2026-06-19 | RON 11.50 | RON 11.60 | RON 11.50 | RON 11.52 | 70,826 |
| 2026-06-18 | RON 11.54 | RON 11.54 | RON 11.48 | RON 11.50 | 119,271 |
| 2026-06-17 | RON 11.54 | RON 11.56 | RON 11.44 | RON 11.48 | 20,518 |
| 2026-06-16 | RON 11.56 | RON 11.56 | RON 11.48 | RON 11.54 | 3,070 |
| 2026-06-15 | RON 11.40 | RON 11.54 | RON 11.40 | RON 11.44 | 637,715 |
| 2026-06-12 | RON 11.50 | RON 11.52 | RON 11.32 | RON 11.44 | 6,530 |
| 2026-06-11 | RON 11.56 | RON 11.56 | RON 11.42 | RON 11.50 | 8,696 |
| 2026-06-10 | RON 11.56 | RON 11.58 | RON 11.48 | RON 11.48 | 11,330 |
| 2026-06-09 | RON 11.40 | RON 11.56 | RON 11.24 | RON 11.52 | 24,322 |
| 2026-06-08 | RON 11.24 | RON 11.46 | RON 11.24 | RON 11.40 | 4,642 |
| 2026-06-05 | RON 11.30 | RON 11.42 | RON 11.22 | RON 11.30 | 6,211 |
| 2026-06-04 | RON 11.46 | RON 11.46 | RON 11.20 | RON 11.44 | 21,573 |
| 2026-06-03 | RON 11.40 | RON 11.46 | RON 11.30 | RON 11.42 | 76,803 |
| 2026-06-02 | RON 11.46 | RON 11.54 | RON 11.30 | RON 11.32 | 11,113 |
| 2026-05-29 | RON 11.52 | RON 11.58 | RON 11.38 | RON 11.50 | 29,861 |
| 2026-05-28 | RON 11.52 | RON 11.60 | RON 11.34 | RON 11.52 | 109,445 |
| 2026-05-27 | RON 11.36 | RON 11.60 | RON 11.36 | RON 11.52 | 6,338 |
| 2026-05-26 | RON 11.42 | RON 11.66 | RON 11.30 | RON 11.50 | 150,308 |
| 2026-05-25 | RON 11.42 | RON 11.44 | RON 11.26 | RON 11.42 | 12,449 |
| 2026-05-22 | RON 11.46 | RON 11.46 | RON 11.26 | RON 11.44 | 11,924 |
| 2026-05-21 | RON 11.48 | RON 11.66 | RON 11.30 | RON 11.46 | 224,308 |
| 2026-05-20 | RON 11.40 | RON 11.52 | RON 11.30 | RON 11.30 | 15,238 |
| 2026-05-19 | RON 11.22 | RON 11.52 | RON 11.22 | RON 11.40 | 40,705 |
| 2026-05-18 | RON 11.22 | RON 11.44 | RON 11.20 | RON 11.30 | 19,650 |
| 2026-05-15 | RON 11.58 | RON 11.58 | RON 11.20 | RON 11.46 | 46,149 |
| 2026-05-14 | RON 11.56 | RON 11.58 | RON 11.40 | RON 11.52 | 18,865 |
| 2026-05-13 | RON 11.50 | RON 11.56 | RON 11.40 | RON 11.56 | 34,360 |
| 2026-05-12 | RON 11.58 | RON 11.58 | RON 11.40 | RON 11.50 | 372,943 |
| 2026-05-11 | RON 11.50 | RON 11.60 | RON 11.42 | RON 11.58 | 47,897 |
| 2026-05-08 | RON 11.50 | RON 11.54 | RON 11.30 | RON 11.40 | 59,931 |
| 2026-05-07 | RON 11.38 | RON 11.50 | RON 11.20 | RON 11.50 | 69,359 |
| 2026-05-06 | RON 11.34 | RON 11.50 | RON 11.14 | RON 11.32 | 172,363 |
| 2026-05-05 | RON 11.16 | RON 11.32 | RON 11.06 | RON 11.32 | 44,485 |
| 2026-05-04 | RON 11.14 | RON 11.18 | RON 11.06 | RON 11.16 | 8,862 |
| 2026-04-30 | RON 11.08 | RON 11.16 | RON 11.02 | RON 11.14 | 42,513 |
| 2026-04-29 | RON 11.14 | RON 11.22 | RON 11.12 | RON 11.16 | 37,460 |
| 2026-04-28 | RON 11.26 | RON 11.26 | RON 11.14 | RON 11.18 | 12,670 |
| 2026-04-27 | RON 11.36 | RON 11.48 | RON 11.18 | RON 11.26 | 35,841 |
| 2026-04-24 | RON 11.26 | RON 11.36 | RON 11.20 | RON 11.36 | 34,753 |
| 2026-04-23 | RON 11.20 | RON 11.28 | RON 11.14 | RON 11.26 | 23,475 |
| 2026-04-22 | RON 11.20 | RON 11.34 | RON 11.14 | RON 11.26 | 10,654 |
| 2026-04-21 | RON 11.20 | RON 11.56 | RON 11.12 | RON 11.20 | 43,267 |
| 2026-04-20 | RON 11.28 | RON 11.28 | RON 11.18 | RON 11.22 | 58,096 |
| 2026-04-17 | RON 11.40 | RON 11.40 | RON 11.20 | RON 11.30 | 49,412 |
| 2026-04-16 | RON 11.54 | RON 11.54 | RON 11.28 | RON 11.48 | 101,737 |
| 2026-04-15 | RON 11.28 | RON 11.52 | RON 11.24 | RON 11.52 | 69,625 |
| 2026-04-14 | RON 11.18 | RON 11.30 | RON 11.16 | RON 11.28 | 330,414 |
| 2026-04-09 | RON 11.34 | RON 11.40 | RON 11.18 | RON 11.30 | 77,072 |
| 2026-04-08 | RON 11.32 | RON 11.40 | RON 11.16 | RON 11.34 | 71,080 |
| 2026-04-07 | RON 11.24 | RON 11.26 | RON 11.10 | RON 11.10 | 8,602 |
| 2026-04-06 | RON 11.10 | RON 11.26 | RON 11.08 | RON 11.10 | 20,428 |
| 2026-04-03 | RON 11.22 | RON 11.22 | RON 11.12 | RON 11.14 | 15,033 |
| 2026-04-02 | RON 11.20 | RON 11.24 | RON 11.10 | RON 11.22 | 18,964 |
| 2026-04-01 | RON 11.14 | RON 11.26 | RON 11.06 | RON 11.26 | 16,308 |
| 2026-03-31 | RON 11.14 | RON 11.14 | RON 11.00 | RON 11.12 | 15,869 |
| 2026-03-30 | RON 11.20 | RON 11.32 | RON 11.02 | RON 11.12 | 24,499 |
| 2026-03-27 | RON 11.20 | RON 11.34 | RON 11.04 | RON 11.20 | 38,236 |
| 2026-03-26 | RON 11.36 | RON 11.38 | RON 11.06 | RON 11.20 | 28,314 |
| 2026-03-25 | RON 11.22 | RON 11.36 | RON 11.22 | RON 11.28 | 44,747 |
| 2026-03-24 | RON 11.28 | RON 11.36 | RON 11.20 | RON 11.22 | 25,776 |
| 2026-03-23 | RON 11.50 | RON 11.50 | RON 11.06 | RON 11.26 | 31,607 |
| 2026-03-20 | RON 11.22 | RON 11.60 | RON 11.22 | RON 11.38 | 40,494 |
| 2026-03-19 | RON 11.50 | RON 11.50 | RON 11.02 | RON 11.22 | 83,343 |
| 2026-03-18 | RON 11.52 | RON 11.52 | RON 11.40 | RON 11.52 | 131,789 |
| 2026-03-17 | RON 11.68 | RON 11.68 | RON 11.44 | RON 11.50 | 93,416 |
| 2026-03-16 | RON 11.86 | RON 11.88 | RON 11.40 | RON 11.68 | 119,868 |
| 2026-03-13 | RON 11.94 | RON 11.96 | RON 11.68 | RON 11.84 | 75,340 |
| 2026-03-12 | RON 11.84 | RON 11.94 | RON 11.80 | RON 11.92 | 243,009 |
| 2026-03-11 | RON 11.72 | RON 11.80 | RON 11.70 | RON 11.80 | 136,640 |
| 2026-03-10 | RON 11.44 | RON 11.78 | RON 11.44 | RON 11.68 | 87,013 |
| 2026-03-09 | RON 11.46 | RON 11.46 | RON 11.20 | RON 11.38 | 42,056 |
| 2026-03-06 | RON 11.14 | RON 11.68 | RON 11.10 | RON 11.46 | 149,696 |
| 2026-03-05 | RON 11.00 | RON 11.24 | RON 10.90 | RON 11.00 | 1,594,208 |
| 2026-03-04 | RON 10.62 | RON 11.10 | RON 10.60 | RON 10.90 | 771,803 |
| 2026-03-03 | RON 10.30 | RON 12.78 | RON 10.30 | RON 10.50 | 4,005,883 |
| 2026-02-10 | RON 8.85 | RON 8.85 | RON 8.41 | RON 8.41 | 9,898,575 |