EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	12.78	12.87	12.64	12.69	12.69	-0.31%	141,455
Nov 25, 2025	12.29	12.73	12.13	12.73	12.73	3.58%	407,271
Nov 24, 2025	11.80	12.35	11.69	12.29	12.29	4.42%	313,844
Nov 21, 2025	11.70	11.77	11.42	11.77	11.77	0.60%	58,426
Nov 20, 2025	11.75	11.75	11.50	11.70	11.70	1.12%	75,598
Nov 19, 2025	11.56	11.60	11.34	11.57	11.57	0.09%	71,962
Nov 18, 2025	11.14	11.90	11.05	11.56	11.56	2.39%	276,355
Nov 17, 2025	10.99	11.30	10.89	11.29	11.29	2.82%	146,647
Nov 14, 2025	11.00	11.00	10.70	10.98	10.98	0.55%	99,979
Nov 13, 2025	11.32	11.34	10.88	10.92	10.92	-3.11%	64,924
Nov 12, 2025	11.15	11.41	11.12	11.27	11.27	1.17%	91,867
Nov 11, 2025	10.88	11.18	10.87	11.14	11.14	2.20%	73,232
Nov 10, 2025	11.03	11.11	10.88	10.90	10.90	0.18%	61,896
Nov 7, 2025	10.92	10.98	10.79	10.88	10.88	0.09%	68,418