EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.11	15.21	15.06	15.17	15.17	0.80%	13,508
Sep 3, 2026	15.46	15.47	15.00	15.05	15.05	-0.79%	22,635
Sep 2, 2026	15.60	15.60	15.10	15.17	15.17	-1.04%	14,627
Sep 1, 2026	15.31	15.66	15.17	15.33	15.33	-0.65%	25,121
Aug 31, 2026	15.10	15.75	15.10	15.43	15.43	-0.13%	24,681
Aug 28, 2026	15.11	15.53	15.11	15.45	15.45	0.98%	25,305
Aug 27, 2026	15.76	15.76	15.11	15.30	15.30	0.07%	14,163
Aug 26, 2026	15.37	15.43	15.27	15.29	15.29	0.59%	13,238
Aug 25, 2026	15.07	15.38	15.03	15.20	15.20	0.53%	15,569
Aug 24, 2026	15.14	15.54	15.10	15.12	15.12	-0.13%	17,572
Aug 21, 2026	15.11	15.30	15.08	15.14	15.14	-0.13%	20,965
Aug 20, 2026	15.28	15.30	15.11	15.16	15.16	-0.13%	31,601
Aug 19, 2026	15.26	15.38	15.18	15.18	15.18	-0.78%	28,783
Aug 18, 2026	15.17	15.57	15.17	15.30	15.30	-1.29%	16,146
Aug 17, 2026	15.58	15.74	15.43	15.50	15.50	-0.77%	19,573
Aug 14, 2026	15.65	15.78	15.51	15.62	15.62	-0.38%	17,169
Aug 13, 2026	15.74	15.79	15.64	15.68	15.68	-0.13%	21,070
Aug 12, 2026	15.77	15.90	15.58	15.70	15.70	0.26%	29,000
Aug 11, 2026	15.66	15.87	15.48	15.66	15.66	0.64%	40,867
Aug 10, 2026	16.02	16.11	15.56	15.56	15.56	-3.47%	34,484
Aug 7, 2026	16.40	16.79	16.12	16.12	16.12	1.19%	83,681
Aug 6, 2026	16.06	16.25	15.93	15.93	15.93	-1.67%	21,261
Aug 5, 2026	16.24	16.39	16.05	16.20	16.20	0.87%	40,937
Aug 4, 2026	15.94	16.23	15.77	16.06	16.06	1.77%	30,919
Aug 3, 2026	15.79	15.93	15.66	15.78	15.78	1.54%	37,436
Jul 31, 2026	15.77	16.18	15.54	15.54	15.54	-1.33%	34,419
Jul 30, 2026	15.16	15.97	15.14	15.75	15.75	4.24%	63,822
Jul 29, 2026	15.56	15.56	15.00	15.11	15.11	-1.69%	160,456
Jul 28, 2026	15.12	15.37	15.09	15.37	15.37	0.39%	60,654
Jul 27, 2026	16.08	16.08	15.31	15.31	15.31	-1.92%	54,490
Jul 24, 2026	15.80	15.82	15.49	15.61	15.61	0.77%	45,403
Jul 23, 2026	15.80	15.93	15.27	15.49	15.49	-2.58%	56,487
Jul 22, 2026	16.36	16.36	15.80	15.90	15.90	-0.44%	34,108
Jul 21, 2026	16.05	16.12	15.82	15.97	15.97	-0.93%	34,308
Jul 20, 2026	16.25	16.31	15.93	16.12	16.12	-1.47%	27,385
Jul 17, 2026	16.50	16.50	16.20	16.36	16.36	-1.33%	22,698
Jul 16, 2026	16.30	16.58	16.23	16.58	16.58	0.55%	37,964
Jul 15, 2026	16.00	16.62	16.00	16.49	16.49	0.55%	58,488
Jul 14, 2026	16.50	16.56	16.27	16.40	16.40	-1.26%	40,294
Jul 13, 2026	16.20	16.72	16.20	16.61	16.61	1.65%	31,784
Jul 10, 2026	16.66	16.66	16.34	16.34	16.34	-0.85%	42,732
Jul 9, 2026	16.16	16.62	16.16	16.48	16.48	1.67%	60,206
Jul 8, 2026	16.60	16.64	16.14	16.21	16.21	-2.35%	59,310
Jul 7, 2026	17.23	17.44	16.60	16.60	16.60	-3.32%	70,211
Jul 6, 2026	17.10	17.57	17.10	17.17	17.17	-1.77%	88,812
Jul 3, 2026	17.47	17.61	17.38	17.48	17.48	0.81%	44,649
Jul 2, 2026	17.45	17.64	17.22	17.34	17.34	0.12%	109,642
Jul 1, 2026	16.95	17.43	16.95	17.32	17.32	1.46%	95,725
Jun 30, 2026	17.22	17.22	16.95	17.07	17.07	-0.47%	56,904
Jun 29, 2026	17.22	17.49	16.92	17.15	17.15	-0.58%	78,127