EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.58	11.70	11.47	11.50	11.50	-1.46%	72,853
Jul 31, 2025	12.02	12.11	11.66	11.67	11.67	-2.91%	136,121
Jul 30, 2025	12.29	12.31	11.96	12.02	12.02	-2.04%	69,365
Jul 29, 2025	12.32	12.59	12.25	12.27	12.27	-0.73%	112,221
Jul 28, 2025	12.35	12.42	12.26	12.36	12.36	0.41%	91,067
Jul 25, 2025	12.18	12.35	12.02	12.31	12.31	1.07%	74,920
Jul 24, 2025	12.02	12.43	11.98	12.18	12.18	1.67%	377,050
Jul 23, 2025	11.72	11.98	11.71	11.98	11.98	3.72%	108,803
Jul 22, 2025	11.62	11.65	11.48	11.55	11.55	-0.86%	61,957
Jul 21, 2025	11.72	11.84	11.65	11.65	11.65	-0.60%	51,172
Jul 18, 2025	11.90	11.95	11.64	11.72	11.72	-1.26%	145,899
Jul 17, 2025	11.44	11.87	11.36	11.87	11.87	5.42%	172,682
Jul 16, 2025	11.47	11.52	11.26	11.26	11.26	-1.83%	85,667
Jul 15, 2025	11.35	11.65	11.35	11.47	11.47	-	43,254
Jul 14, 2025	11.40	11.55	11.34	11.47	11.47	-0.78%	43,467
Jul 11, 2025	11.70	11.70	11.52	11.56	11.56	-1.03%	50,045
Jul 10, 2025	11.68	11.75	11.55	11.68	11.68	1.13%	76,843
Jul 9, 2025	11.48	11.67	11.42	11.55	11.55	1.05%	75,475
Jul 8, 2025	11.37	11.48	11.27	11.43	11.43	0.70%	65,903
Jul 7, 2025	11.47	11.47	11.29	11.35	11.35	-0.53%	51,961
Jul 4, 2025	11.36	11.45	11.23	11.41	11.41	0.44%	58,801
Jul 3, 2025	11.32	11.39	11.20	11.36	11.36	1.43%	55,504
Jul 2, 2025	11.29	11.29	11.00	11.20	11.20	-	39,970
Jul 1, 2025	11.09	11.24	11.05	11.20	11.20	0.63%	48,478
Jun 30, 2025	11.14	11.18	10.97	11.13	11.13	0.45%	55,425
Jun 27, 2025	10.94	11.13	10.94	11.08	11.08	1.28%	82,957
Jun 26, 2025	10.89	10.99	10.81	10.94	10.94	0.83%	86,670
Jun 25, 2025	10.92	10.99	10.83	10.85	10.85	-0.46%	80,961
Jun 24, 2025	10.70	10.96	10.66	10.90	10.90	3.32%	79,157
Jun 23, 2025	10.40	10.66	10.40	10.55	10.55	-0.57%	46,211
Jun 20, 2025	10.51	10.62	10.50	10.61	10.61	0.76%	120,246
Jun 19, 2025	10.50	10.58	10.36	10.53	10.53	-0.28%	73,172
Jun 18, 2025	10.55	10.75	10.50	10.56	10.56	-0.85%	60,509
Jun 17, 2025	10.82	10.82	10.55	10.65	10.65	-0.47%	60,223
Jun 16, 2025	10.57	10.75	10.57	10.70	10.70	1.23%	84,597
Jun 13, 2025	10.43	10.64	10.43	10.57	10.57	-1.40%	66,704
Jun 12, 2025	10.94	10.94	10.71	10.72	10.72	-1.11%	71,554
Jun 11, 2025	10.94	10.94	10.79	10.84	10.84	-0.55%	56,742
Jun 10, 2025	10.61	10.90	10.61	10.90	10.90	1.77%	135,636
Jun 9, 2025	10.77	10.80	10.69	10.71	10.71	-0.56%	53,808
Jun 6, 2025	10.73	10.85	10.64	10.77	10.77	0.37%	80,782
Jun 5, 2025	10.74	10.74	10.57	10.73	10.73	1.42%	50,842
Jun 4, 2025	10.54	10.73	10.50	10.58	10.58	0.57%	56,341
Jun 3, 2025	10.67	10.70	10.43	10.52	10.52	-1.41%	97,228
Jun 2, 2025	10.55	10.78	10.55	10.67	10.67	-0.65%	53,192
May 30, 2025	10.78	11.00	10.68	10.74	10.74	-0.09%	174,443
May 29, 2025	10.95	11.00	10.66	10.75	10.75	-0.46%	75,684
May 28, 2025	10.87	10.97	10.75	10.80	10.80	-0.92%	86,906
May 27, 2025	10.75	10.90	10.66	10.90	10.90	2.06%	110,572
May 26, 2025	10.40	10.70	10.40	10.68	10.68	3.59%	155,066