EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.95	12.32	11.95	12.19	-	-	71,219
Mar 26, 2026	11.90	12.28	11.90	12.19	12.19	-0.25%	55,347
Mar 25, 2026	12.05	12.28	12.05	12.22	12.22	2.95%	51,460
Mar 24, 2026	11.52	11.88	11.48	11.87	11.87	0.85%	49,222
Mar 23, 2026	11.50	12.05	11.12	11.77	11.77	2.35%	102,413
Mar 20, 2026	11.64	11.78	11.38	11.50	11.50	-1.12%	82,292
Mar 19, 2026	12.70	12.70	11.52	11.63	11.63	-3.65%	85,822
Mar 18, 2026	12.19	12.46	12.02	12.07	12.07	-0.25%	56,455
Mar 17, 2026	12.45	12.45	12.10	12.10	12.10	-2.18%	56,305
Mar 16, 2026	12.31	12.49	11.73	12.37	12.37	-2.52%	178,145
Mar 13, 2026	12.70	12.80	12.30	12.69	12.69	1.20%	98,069
Mar 12, 2026	12.91	12.91	12.32	12.54	12.54	-3.24%	81,154
Mar 11, 2026	13.12	13.22	12.92	12.96	12.96	-2.56%	21,818
Mar 10, 2026	12.90	13.34	12.88	13.30	13.30	4.56%	50,981
Mar 9, 2026	13.28	13.28	12.72	12.72	12.72	-3.64%	48,253
Mar 6, 2026	13.75	13.75	13.19	13.20	13.20	-0.75%	26,097
Mar 5, 2026	13.40	13.57	13.23	13.30	13.30	-1.55%	37,472
Mar 4, 2026	13.11	13.68	13.11	13.51	13.51	1.66%	49,835
Mar 3, 2026	13.76	13.76	13.18	13.29	13.29	-4.66%	94,479
Mar 2, 2026	13.69	14.11	13.61	13.94	13.94	-1.83%	58,699
Feb 27, 2026	14.34	14.41	14.13	14.20	14.20	-1.53%	81,498
Feb 26, 2026	14.30	14.42	14.10	14.42	14.42	0.77%	28,009
Feb 25, 2026	14.49	14.49	14.12	14.31	14.31	0.92%	29,531
Feb 24, 2026	13.78	14.50	13.78	14.18	14.18	-0.14%	55,941
Feb 23, 2026	14.60	14.67	14.20	14.20	14.20	-2.87%	112,051
Feb 20, 2026	14.20	14.62	14.20	14.62	14.62	0.90%	97,694
Feb 19, 2026	14.18	14.49	14.00	14.49	14.49	3.35%	78,646
Feb 18, 2026	13.77	14.02	13.72	14.02	14.02	2.26%	40,164
Feb 17, 2026	13.83	13.88	13.64	13.71	13.71	-1.22%	31,256
Feb 16, 2026	13.89	13.97	13.78	13.88	13.88	-0.14%	25,020
Feb 13, 2026	13.69	14.05	13.69	13.90	13.90	0.94%	58,221
Feb 12, 2026	14.18	14.18	13.75	13.77	13.77	-1.29%	40,190
Feb 11, 2026	14.37	14.37	13.91	13.95	13.95	-2.86%	44,987
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