Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.50	34.65	33.35	34.55	34.55	-1.57%	114,492
Apr 1, 2026	34.55	35.10	34.00	35.10	35.10	4.46%	188,247
Mar 31, 2026	31.50	33.80	31.10	33.60	33.60	7.01%	257,202
Mar 30, 2026	31.40	32.25	31.00	31.40	31.40	-1.88%	141,176
Mar 27, 2026	32.50	32.50	30.95	32.00	32.00	-1.54%	143,617
Mar 26, 2026	32.40	32.80	32.10	32.50	32.50	-0.76%	131,525
Mar 25, 2026	32.00	32.75	31.40	32.75	32.75	3.48%	123,443
Mar 24, 2026	31.25	31.75	30.95	31.65	31.65	0.32%	135,471
Mar 23, 2026	29.00	31.55	28.65	31.55	31.55	5.17%	381,330
Mar 20, 2026	29.85	31.00	29.85	30.00	30.00	0.67%	205,690
Mar 19, 2026	30.00	30.00	29.45	29.80	29.80	-2.77%	91,508
Mar 18, 2026	30.25	30.95	30.25	30.65	30.65	2.51%	92,444
Mar 17, 2026	29.50	30.10	29.40	29.90	29.90	1.70%	110,453
Mar 16, 2026	29.05	29.60	28.80	29.40	29.40	1.55%	56,351
Mar 13, 2026	28.10	29.35	27.80	28.95	28.95	2.12%	114,337
Mar 12, 2026	28.55	28.55	27.80	28.35	28.35	-0.70%	69,658
Mar 11, 2026	28.15	28.80	28.15	28.55	28.55	0.53%	59,366
Mar 10, 2026	27.85	28.50	27.70	28.40	28.40	4.03%	88,055
Mar 9, 2026	26.80	27.30	26.40	27.30	27.30	-1.27%	58,410
Mar 6, 2026	27.65	27.85	27.15	27.65	27.65	-	71,360
Mar 5, 2026	27.30	28.15	26.90	27.65	27.65	1.28%	90,873
Mar 4, 2026	25.85	27.35	25.75	27.30	27.30	3.61%	122,396
Mar 3, 2026	27.60	27.65	26.00	26.35	26.35	-6.73%	163,435
Mar 2, 2026	26.20	28.45	24.90	28.25	28.25	-1.91%	175,561
Feb 27, 2026	28.65	29.00	28.25	28.80	28.80	2.13%	109,816
Feb 26, 2026	28.75	29.10	26.90	28.20	28.20	-3.59%	104,800
Feb 25, 2026	29.15	29.25	28.85	29.25	29.25	0.52%	71,886
Feb 24, 2026	28.70	29.10	28.45	29.10	29.10	1.75%	55,697
Feb 23, 2026	28.60	29.05	28.45	28.60	28.60	-0.35%	50,330
Feb 20, 2026	29.05	29.20	28.60	28.70	28.70	-0.69%	62,119
Feb 19, 2026	29.05	29.35	28.65	28.90	28.90	-1.70%	49,704
Feb 18, 2026	28.65	29.40	28.30	29.40	29.40	2.44%	83,832
Feb 17, 2026	28.50	28.80	27.95	28.70	28.70	0.88%	53,236
Feb 16, 2026	28.65	28.65	28.20	28.45	28.45	0.89%	44,534
Feb 13, 2026	27.80	28.30	27.65	28.20	28.20	0.36%	59,414
Feb 12, 2026	27.90	28.85	27.90	28.10	28.10	0.90%	93,765
Feb 11, 2026	27.70	28.15	27.40	27.85	27.85	0.72%	52,177
Feb 10, 2026	27.40	27.65	26.95	27.65	27.65	1.10%	52,066
Feb 9, 2026	27.05	27.40	26.95	27.35	27.35	0.92%	69,736
Feb 6, 2026	26.15	27.10	26.05	27.10	27.10	3.44%	103,092
Feb 5, 2026	26.30	26.55	25.90	26.20	26.20	-0.95%	67,219
Feb 4, 2026	27.05	27.25	26.35	26.45	26.45	-2.58%	62,176
Feb 3, 2026	27.40	27.50	27.10	27.15	27.15	-0.55%	29,271
Feb 2, 2026	26.75	27.30	26.35	27.30	27.30	1.49%	64,424
Jan 30, 2026	26.50	27.20	26.50	26.90	26.90	0.75%	59,670
Jan 29, 2026	26.80	27.05	26.45	26.70	26.70	0.19%	63,527
Jan 28, 2026	26.90	26.90	26.20	26.65	26.65	-	67,780
Jan 27, 2026	26.20	26.70	26.20	26.65	26.65	1.33%	51,407
Jan 26, 2026	25.90	26.30	25.75	26.30	26.30	1.54%	32,587
Jan 23, 2026	26.35	26.45	25.85	25.90	25.90	-1.52%	51,387