Skip to main content
logo
EL.En. S.p.A. (BIT:ELN)
Italy flag Italy · Delayed Price · Currency is EUR
15.18
-0.13 (-0.85%)
Jul 28, 2026, 11:14 AM CET

EL.En. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202616.0816.0815.3115.3115.31-1.92%54,490
Jul 24, 202615.8015.8215.4915.6115.610.77%45,403
Jul 23, 202615.8015.9315.2715.4915.49-2.58%56,487
Jul 22, 202616.3616.3615.8015.9015.90-0.44%34,108
Jul 21, 202616.0516.1215.8215.9715.97-0.93%34,308
Jul 20, 202616.2516.3115.9316.1216.12-1.47%27,385
Jul 17, 202616.5016.5016.2016.3616.36-1.33%22,698
Jul 16, 202616.3016.5816.2316.5816.580.55%37,964
Jul 15, 202616.0016.6216.0016.4916.490.55%58,488
Jul 14, 202616.5016.5616.2716.4016.40-1.26%40,294
Jul 13, 202616.2016.7216.2016.6116.611.65%31,784
Jul 10, 202616.6616.6616.3416.3416.34-0.85%42,732
Jul 9, 202616.1616.6216.1616.4816.481.67%60,206
Jul 8, 202616.6016.6416.1416.2116.21-2.35%59,310
Jul 7, 202617.2317.4416.6016.6016.60-3.32%70,211
Jul 6, 202617.1017.5717.1017.1717.17-1.77%88,812
Jul 3, 202617.4717.6117.3817.4817.480.81%44,649
Jul 2, 202617.4517.6417.2217.3417.340.12%109,642
Jul 1, 202616.9517.4316.9517.3217.321.46%95,725
Jun 30, 202617.2217.2216.9517.0717.07-0.47%56,904
Jun 29, 202617.2217.4916.9217.1517.15-0.58%78,127
Jun 26, 202617.2017.2516.5417.2517.252.62%64,166
Jun 25, 202616.7716.9516.6516.8116.810.24%35,979
Jun 24, 202616.7016.7916.4916.7716.770.42%39,137
Jun 23, 202617.2017.2016.5716.7016.70-1.53%57,699
Jun 22, 202616.9917.4516.8116.9616.96-0.24%64,271
Jun 19, 202616.4017.3116.2017.0017.002.97%171,906
Jun 18, 202617.1617.1616.3816.5116.51-2.94%49,375
Jun 17, 202617.1017.2016.8117.0117.01-0.53%51,304
Jun 16, 202617.2017.4917.0117.1017.10-0.58%58,963
Jun 15, 202617.0017.2016.4317.2017.204.50%136,106
Jun 12, 202616.9217.0916.4616.4616.46-1.44%49,888
Jun 11, 202616.6016.9616.6016.7016.70-0.42%56,088
Jun 10, 202616.7517.1316.5216.7716.770.24%116,237
Jun 9, 202616.2816.8216.2216.7316.735.89%240,925
Jun 8, 202615.5815.8015.4215.8015.801.41%35,689
Jun 5, 202616.1516.1515.5115.5815.58-2.87%52,160
Jun 4, 202616.2316.2315.7216.0416.040.69%39,697
Jun 3, 202616.0316.1715.7915.9315.93-1.36%50,425
Jun 2, 202615.6516.2015.6316.1516.152.34%40,671
Jun 1, 202615.9815.9815.4215.7815.78-1.07%76,922
May 29, 202615.3016.2315.3015.9515.955.07%323,390
May 28, 202615.0015.3014.9615.1815.180.66%35,973
May 27, 202614.9815.2714.9615.0815.081.21%54,355
May 26, 202615.1815.3514.9014.9014.90-1.13%108,620
May 25, 202614.9415.1714.9215.0715.071.55%51,575
May 22, 202614.7815.1114.7415.0914.842.51%149,759
May 21, 202614.5615.0014.5614.7214.48-0.20%95,871
May 20, 202614.2214.8113.9814.7514.513.00%216,414
May 19, 202614.4514.4914.1514.3214.081.20%69,967