EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.00	15.30	14.96	15.18	15.18	0.66%	35,973
May 27, 2026	14.98	15.27	14.96	15.08	15.08	1.21%	54,355
May 26, 2026	15.18	15.35	14.90	14.90	14.90	-1.13%	108,620
May 25, 2026	14.94	15.17	14.92	15.07	15.07	1.55%	51,575
May 22, 2026	14.78	15.11	14.74	15.09	14.84	2.51%	149,759
May 21, 2026	14.56	15.00	14.56	14.72	14.48	-0.20%	95,871
May 20, 2026	14.22	14.81	13.98	14.75	14.51	3.00%	216,414
May 19, 2026	14.45	14.49	14.15	14.32	14.08	1.20%	69,967
May 18, 2026	13.91	14.26	13.15	14.15	13.92	-1.74%	170,931
May 15, 2026	14.42	14.48	14.22	14.40	14.16	0.14%	65,239
May 14, 2026	13.83	14.38	13.83	14.38	14.14	2.86%	51,774
May 13, 2026	13.75	13.98	13.75	13.98	13.75	1.60%	57,774
May 12, 2026	13.65	13.91	13.52	13.76	13.53	0.36%	49,447
May 11, 2026	13.30	13.84	13.30	13.71	13.48	1.18%	75,129
May 8, 2026	13.48	13.62	13.48	13.55	13.33	-0.66%	48,718
May 7, 2026	13.66	13.77	13.58	13.64	13.41	0.59%	30,930
May 6, 2026	13.43	13.77	13.39	13.56	13.34	2.57%	49,524
May 5, 2026	13.66	13.66	13.14	13.22	13.00	-0.90%	30,962
May 4, 2026	13.00	13.40	13.00	13.34	13.12	1.91%	51,246
Apr 30, 2026	13.50	13.50	12.99	13.09	12.87	0.23%	26,112
Apr 29, 2026	13.50	13.50	12.96	13.06	12.84	0.08%	57,934
Apr 28, 2026	13.02	13.14	12.93	13.05	12.83	-0.08%	33,813
Apr 27, 2026	13.16	13.16	12.91	13.06	12.84	0.46%	25,728
Apr 24, 2026	12.90	13.14	12.90	13.00	12.78	-1.59%	28,333
Apr 23, 2026	13.07	13.23	13.02	13.21	12.99	0.46%	52,302
Apr 22, 2026	13.52	13.52	13.13	13.15	12.93	-1.72%	28,625
Apr 21, 2026	13.45	13.55	13.33	13.38	13.16	0.07%	22,496
Apr 20, 2026	13.71	13.71	13.37	13.37	13.15	-2.62%	50,181
Apr 17, 2026	13.07	13.73	13.04	13.73	13.50	4.65%	94,182
Apr 16, 2026	13.06	13.31	13.03	13.12	12.90	-0.61%	37,691
Apr 15, 2026	13.32	13.32	13.08	13.20	12.98	0.30%	35,524
Apr 14, 2026	12.95	13.21	12.95	13.16	12.94	2.17%	48,096
Apr 13, 2026	12.65	12.99	12.63	12.88	12.67	-1.53%	64,547
Apr 10, 2026	12.61	13.08	12.61	13.08	12.86	3.81%	48,005
Apr 9, 2026	12.76	12.77	12.44	12.60	12.39	-1.33%	79,146
Apr 8, 2026	12.85	13.14	12.71	12.77	12.56	2.65%	203,818
Apr 7, 2026	12.50	12.82	12.35	12.44	12.23	-0.48%	44,875
Apr 2, 2026	12.95	12.95	12.35	12.50	12.29	-1.19%	37,985
Apr 1, 2026	12.40	12.72	12.40	12.65	12.44	2.93%	49,155
Mar 31, 2026	12.17	12.35	12.03	12.29	12.09	0.90%	118,731
Mar 30, 2026	11.99	12.26	11.99	12.18	11.98	-0.08%	42,397
Mar 27, 2026	11.95	12.32	11.95	12.19	11.99	-	71,219
Mar 26, 2026	11.90	12.28	11.90	12.19	11.99	-0.25%	55,347
Mar 25, 2026	12.05	12.28	12.05	12.22	12.02	2.95%	51,460
Mar 24, 2026	11.52	11.88	11.48	11.87	11.67	0.85%	49,222
Mar 23, 2026	11.50	12.05	11.12	11.77	11.58	2.35%	102,413
Mar 20, 2026	11.64	11.78	11.38	11.50	11.31	-1.12%	82,292
Mar 19, 2026	12.70	12.70	11.52	11.63	11.44	-3.65%	85,822
Mar 18, 2026	12.19	12.46	12.02	12.07	11.87	-0.25%	56,455
Mar 17, 2026	12.45	12.45	12.10	12.10	11.90	-2.18%	56,305