Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	25.95	26.00	25.40	25.85	25.85	-0.77%	44,793
Jan 15, 2026	25.70	26.05	25.40	26.05	26.05	1.36%	78,321
Jan 14, 2026	25.65	25.90	25.35	25.70	25.70	0.59%	74,200
Jan 13, 2026	24.90	25.55	24.60	25.55	25.55	2.40%	102,941
Jan 12, 2026	24.60	24.95	24.30	24.95	24.95	1.01%	65,296
Jan 9, 2026	24.80	24.80	24.35	24.70	24.70	-0.60%	55,331
Jan 8, 2026	24.95	24.95	24.55	24.85	24.85	-0.60%	52,039
Jan 7, 2026	24.70	25.00	24.55	25.00	25.00	1.21%	58,816
Jan 6, 2026	24.90	24.95	24.55	24.70	24.70	-0.60%	22,624
Jan 5, 2026	24.60	24.85	24.15	24.85	24.85	1.64%	59,340
Jan 2, 2026	24.30	24.70	23.85	24.45	24.45	-	122,488
Dec 31, 2025	24.30	24.45	24.10	24.45	24.45	0.62%	39,381
Dec 30, 2025	24.50	24.55	24.05	24.30	24.30	-1.02%	94,279
Dec 29, 2025	24.40	24.65	24.25	24.55	24.55	1.24%	102,794
Dec 24, 2025	24.55	24.65	24.25	24.25	24.25	-1.62%	33,515
Dec 23, 2025	24.55	24.75	24.25	24.65	24.65	0.61%	68,868
Dec 22, 2025	24.05	24.50	23.85	24.50	24.50	1.66%	73,952
Dec 19, 2025	24.20	24.20	23.80	24.10	24.10	-0.41%	104,050
Dec 18, 2025	23.75	24.30	23.70	24.20	24.20	0.21%	202,285
Dec 17, 2025	25.55	25.55	23.85	24.15	24.15	-5.48%	219,705
Dec 16, 2025	25.90	25.90	25.10	25.55	25.55	-2.67%	220,747
Dec 15, 2025	25.65	26.70	25.65	26.25	26.25	-1.87%	174,944
Dec 12, 2025	26.75	27.10	26.55	26.75	26.67	0.94%	121,278
Dec 11, 2025	26.75	27.30	26.30	26.50	26.42	-0.93%	190,044
Dec 10, 2025	29.90	30.00	25.80	26.75	26.67	-10.83%	441,446
Dec 9, 2025	30.60	30.60	29.85	30.00	29.91	-1.96%	97,073
Dec 8, 2025	30.10	30.90	30.00	30.60	30.51	2.51%	116,555
Dec 5, 2025	30.35	30.50	29.80	29.85	29.76	-1.16%	87,674
Dec 4, 2025	30.70	30.75	29.90	30.20	30.11	-1.47%	117,733
Dec 3, 2025	30.20	30.90	29.85	30.65	30.56	2.17%	121,059
Dec 2, 2025	29.20	30.35	29.20	30.00	29.91	2.92%	246,397
Dec 1, 2025	29.40	29.40	28.70	29.15	29.07	-1.35%	113,724
Nov 28, 2025	29.45	29.55	29.15	29.55	29.47	0.34%	105,495
Nov 27, 2025	28.85	29.45	28.80	29.45	29.37	2.26%	97,394
Nov 26, 2025	28.60	28.85	28.20	28.80	28.72	1.59%	133,983
Nov 25, 2025	27.90	28.35	27.75	28.35	28.27	2.53%	87,091
Nov 24, 2025	27.55	28.25	27.55	27.65	27.57	0.91%	1,356,782
Nov 21, 2025	27.70	27.70	27.15	27.40	27.32	-1.97%	132,457
Nov 20, 2025	28.40	28.40	27.70	27.95	27.87	0.54%	92,232
Nov 19, 2025	27.70	27.95	27.55	27.80	27.72	-0.18%	71,419
Nov 18, 2025	28.00	28.00	27.45	27.85	27.77	-0.71%	98,663
Nov 17, 2025	28.80	28.95	28.05	28.05	27.97	-1.92%	70,700
Nov 14, 2025	28.40	28.70	27.85	28.60	28.52	-0.17%	93,160
Nov 13, 2025	28.70	28.85	28.30	28.65	28.57	0.35%	104,539
Nov 12, 2025	28.20	28.70	28.15	28.55	28.47	1.78%	71,705
Nov 11, 2025	28.45	28.65	27.95	28.05	27.97	-1.75%	84,724
Nov 10, 2025	28.15	28.60	28.15	28.55	28.47	2.51%	75,608
Nov 7, 2025	28.45	28.70	27.70	27.85	27.77	-2.28%	123,029
Nov 6, 2025	29.20	29.20	28.40	28.50	28.42	-2.06%	112,222
Nov 5, 2025	29.30	29.55	29.05	29.10	29.02	-0.68%	97,357