EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.37	14.37	14.00	14.00	-	-2.51%	8,220
Feb 10, 2026	14.23	14.36	14.07	14.36	14.36	1.13%	43,045
Feb 9, 2026	14.14	14.36	14.13	14.20	14.20	-0.28%	41,685
Feb 6, 2026	14.00	14.24	13.86	14.24	14.24	0.35%	24,378
Feb 5, 2026	14.10	14.19	13.97	14.19	14.19	0.28%	46,801
Feb 4, 2026	14.00	14.33	14.00	14.15	14.15	-1.05%	46,930
Feb 3, 2026	14.00	14.31	13.61	14.30	14.30	3.25%	65,616
Feb 2, 2026	13.75	13.95	13.73	13.85	13.85	0.36%	43,698
Jan 30, 2026	13.75	13.96	13.75	13.80	13.80	-0.50%	91,620
Jan 29, 2026	13.81	13.94	13.80	13.87	13.87	0.36%	60,384
Jan 28, 2026	14.00	14.06	13.82	13.82	13.82	-2.06%	48,553
Jan 27, 2026	14.08	14.17	13.85	14.11	14.11	0.07%	64,751
Jan 26, 2026	14.11	14.22	13.89	14.10	14.10	-0.35%	49,798
Jan 23, 2026	14.49	14.49	14.13	14.15	14.15	-1.39%	18,067
Jan 22, 2026	13.84	14.40	13.84	14.35	14.35	2.14%	54,581
Jan 21, 2026	13.99	14.13	13.89	14.05	14.05	0.29%	56,485
Jan 20, 2026	14.33	14.33	13.87	14.01	14.01	-0.99%	47,308
Jan 19, 2026	14.11	14.18	13.89	14.15	14.15	-1.32%	61,509
Jan 16, 2026	14.56	14.63	14.34	14.34	14.34	-1.51%	58,398
Jan 15, 2026	14.40	14.59	14.36	14.56	14.56	1.11%	49,398
Jan 14, 2026	14.30	14.45	14.18	14.40	14.40	1.77%	85,918
Jan 13, 2026	14.35	14.36	14.15	14.15	14.15	-0.63%	90,970
Jan 12, 2026	14.74	14.74	14.23	14.24	14.24	-2.67%	78,502
Jan 9, 2026	14.50	14.68	14.33	14.63	14.63	1.46%	65,282
Jan 8, 2026	14.49	14.49	14.33	14.42	14.42	-0.07%	37,290
Jan 7, 2026	14.49	14.49	14.25	14.43	14.43	0.49%	53,191
Jan 6, 2026	14.11	14.36	14.06	14.36	14.36	1.77%	31,877
Jan 5, 2026	13.82	14.11	13.82	14.11	14.11	1.07%	59,357
Jan 2, 2026	13.90	14.06	13.81	13.96	13.96	0.29%	91,165
Dec 30, 2025	13.99	14.00	13.82	13.92	13.92	-0.71%	199,218
Dec 29, 2025	13.90	14.05	13.76	14.02	14.02	0.94%	89,372
Dec 23, 2025	13.88	13.89	13.75	13.89	13.89	0.36%	62,629
Dec 22, 2025	13.70	13.87	13.55	13.84	13.84	1.91%	91,506
Dec 19, 2025	13.53	13.75	13.46	13.58	13.58	-0.22%	81,744
Dec 18, 2025	13.50	13.61	13.38	13.61	13.61	0.44%	39,310
Dec 17, 2025	13.73	13.81	13.45	13.55	13.55	-1.31%	62,779
Dec 16, 2025	13.59	13.80	13.59	13.73	13.73	1.03%	143,373
Dec 15, 2025	13.20	13.81	13.18	13.59	13.59	3.90%	501,362
Dec 12, 2025	12.95	13.23	12.95	13.08	13.08	0.38%	69,241
Dec 11, 2025	12.92	13.08	12.85	13.03	13.03	0.85%	22,525
Dec 10, 2025	12.84	13.00	12.84	12.92	12.92	-0.23%	41,370
Dec 9, 2025	12.91	13.04	12.82	12.95	12.95	0.39%	79,515
Dec 8, 2025	12.96	13.17	12.87	12.90	12.90	-1.15%	49,297
Dec 5, 2025	12.93	13.39	12.90	13.05	13.05	1.01%	133,865
Dec 4, 2025	12.78	13.08	12.73	12.92	12.92	0.23%	100,598
Dec 3, 2025	12.88	12.93	12.76	12.89	12.89	-	118,285
Dec 2, 2025	12.68	12.89	12.56	12.89	12.89	1.82%	118,353
Dec 1, 2025	12.70	12.75	12.47	12.66	12.66	-0.31%	73,340
Nov 28, 2025	12.61	12.74	12.53	12.70	12.70	-0.31%	56,873
Nov 27, 2025	12.57	12.77	12.57	12.74	12.74	0.39%	182,098