EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.66	13.77	13.61	13.66	-	0.74%	17,468
May 6, 2026	13.43	13.77	13.39	13.56	13.56	2.57%	49,524
May 5, 2026	13.66	13.66	13.14	13.22	13.22	-0.90%	30,962
May 4, 2026	13.00	13.40	13.00	13.34	13.34	1.91%	51,246
Apr 30, 2026	13.50	13.50	12.99	13.09	13.09	0.23%	26,112
Apr 29, 2026	13.50	13.50	12.96	13.06	13.06	0.08%	57,934
Apr 28, 2026	13.02	13.14	12.93	13.05	13.05	-0.08%	33,813
Apr 27, 2026	13.16	13.16	12.91	13.06	13.06	0.46%	25,728
Apr 24, 2026	12.90	13.14	12.90	13.00	13.00	-1.59%	28,333
Apr 23, 2026	13.07	13.23	13.02	13.21	13.21	0.46%	52,302
Apr 22, 2026	13.52	13.52	13.13	13.15	13.15	-1.72%	28,625
Apr 21, 2026	13.45	13.55	13.33	13.38	13.38	0.07%	22,496
Apr 20, 2026	13.71	13.71	13.37	13.37	13.37	-2.62%	50,181
Apr 17, 2026	13.07	13.73	13.04	13.73	13.73	4.65%	94,182
Apr 16, 2026	13.06	13.31	13.03	13.12	13.12	-0.61%	37,691
Apr 15, 2026	13.32	13.32	13.08	13.20	13.20	0.30%	35,524
Apr 14, 2026	12.95	13.21	12.95	13.16	13.16	2.17%	48,096
Apr 13, 2026	12.65	12.99	12.63	12.88	12.88	-1.53%	64,547
Apr 10, 2026	12.61	13.08	12.61	13.08	13.08	3.81%	48,005
Apr 9, 2026	12.76	12.77	12.44	12.60	12.60	-1.33%	79,146
Apr 8, 2026	12.85	13.14	12.71	12.77	12.77	2.65%	203,818
Apr 7, 2026	12.50	12.82	12.35	12.44	12.44	-0.48%	44,875
Apr 2, 2026	12.95	12.95	12.35	12.50	12.50	-1.19%	37,985
Apr 1, 2026	12.40	12.72	12.40	12.65	12.65	2.93%	49,155
Mar 31, 2026	12.17	12.35	12.03	12.29	12.29	0.90%	118,731
Mar 30, 2026	11.99	12.26	11.99	12.18	12.18	-0.08%	42,397
Mar 27, 2026	11.95	12.32	11.95	12.19	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