EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.10	17.20	16.81	17.01	17.01	-0.53%	51,304
Jun 16, 2026	17.20	17.49	17.01	17.10	17.10	-0.58%	58,963
Jun 15, 2026	17.00	17.20	16.43	17.20	17.20	4.50%	136,106
Jun 12, 2026	16.92	17.09	16.46	16.46	16.46	-1.44%	49,888
Jun 11, 2026	16.60	16.96	16.60	16.70	16.70	-0.42%	56,088
Jun 10, 2026	16.75	17.13	16.52	16.77	16.77	0.24%	116,237
Jun 9, 2026	16.28	16.82	16.22	16.73	16.73	5.89%	240,925
Jun 8, 2026	15.58	15.80	15.42	15.80	15.80	1.41%	35,689
Jun 5, 2026	16.15	16.15	15.51	15.58	15.58	-2.87%	52,160
Jun 4, 2026	16.23	16.23	15.72	16.04	16.04	0.69%	39,697
Jun 3, 2026	16.03	16.17	15.79	15.93	15.93	-1.36%	50,425
Jun 2, 2026	15.65	16.20	15.63	16.15	16.15	2.34%	40,671
Jun 1, 2026	15.98	15.98	15.42	15.78	15.78	-1.07%	76,922
May 29, 2026	15.30	16.23	15.30	15.95	15.95	5.07%	323,390
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