Elecnor, S.A. (BME:ENO)
Spain · Delayed Price · Currency is EUR 27.85
-0.65 (-2.28%)
Nov 7, 2025, 5:44 PM CET
Elecnor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.45 | 28.70 | 27.70 | 27.85 | 27.85 | -2.28% | 107,111 |
| Nov 6, 2025 | 29.20 | 29.20 | 28.40 | 28.50 | 28.50 | -2.06% | 112,222 |
| Nov 5, 2025 | 29.30 | 29.55 | 29.05 | 29.10 | 29.10 | -0.68% | 97,357 |
| Nov 4, 2025 | 29.50 | 29.60 | 29.00 | 29.30 | 29.30 | -1.35% | 103,504 |
| Nov 3, 2025 | 28.65 | 30.20 | 28.30 | 29.70 | 29.70 | 4.95% | 342,710 |
| Oct 31, 2025 | 28.45 | 28.75 | 28.15 | 28.30 | 28.30 | -0.53% | 118,619 |
| Oct 30, 2025 | 28.85 | 28.85 | 28.25 | 28.45 | 28.45 | -1.22% | 55,922 |
| Oct 29, 2025 | 28.70 | 29.10 | 28.45 | 28.80 | 28.80 | 0.52% | 81,276 |
| Oct 28, 2025 | 28.30 | 28.80 | 28.05 | 28.65 | 28.65 | 0.88% | 67,565 |
| Oct 27, 2025 | 28.30 | 28.60 | 28.15 | 28.40 | 28.40 | 0.89% | 88,852 |
| Oct 24, 2025 | 27.75 | 28.15 | 27.55 | 28.15 | 28.15 | 1.44% | 60,128 |
| Oct 23, 2025 | 27.50 | 27.75 | 27.20 | 27.75 | 27.75 | 1.46% | 51,854 |
| Oct 22, 2025 | 27.05 | 27.70 | 26.95 | 27.35 | 27.35 | 1.48% | 338,250 |
| Oct 21, 2025 | 27.35 | 27.35 | 26.80 | 26.95 | 26.95 | -1.28% | 72,417 |
| Oct 20, 2025 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | 1.49% | 94,005 |
| Oct 17, 2025 | 27.10 | 27.35 | 26.80 | 26.90 | 26.90 | -1.10% | 70,488 |
| Oct 16, 2025 | 27.20 | 27.20 | 26.70 | 27.20 | 27.20 | 0.37% | 74,081 |
| Oct 15, 2025 | 27.50 | 27.70 | 27.10 | 27.10 | 27.10 | -1.63% | 93,878 |
| Oct 14, 2025 | 26.90 | 27.70 | 26.55 | 27.55 | 27.55 | 2.04% | 143,989 |
| Oct 13, 2025 | 26.50 | 27.00 | 26.40 | 27.00 | 27.00 | 3.05% | 116,598 |
| Oct 10, 2025 | 26.55 | 26.60 | 25.95 | 26.20 | 26.20 | -1.13% | 65,455 |
| Oct 9, 2025 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 2.12% | 81,257 |
| Oct 8, 2025 | 25.70 | 26.50 | 25.70 | 25.95 | 25.95 | 1.37% | 157,287 |
| Oct 7, 2025 | 25.25 | 25.75 | 25.10 | 25.60 | 25.60 | 1.39% | 101,824 |
| Oct 6, 2025 | 24.35 | 25.25 | 24.10 | 25.25 | 25.25 | 3.91% | 236,755 |
| Oct 3, 2025 | 24.60 | 24.75 | 24.25 | 24.30 | 24.30 | -0.82% | 152,013 |
| Oct 2, 2025 | 24.15 | 24.50 | 23.85 | 24.50 | 24.50 | 1.87% | 172,072 |
| Oct 1, 2025 | 24.25 | 24.25 | 23.85 | 24.05 | 24.05 | -0.82% | 71,419 |
| Sep 30, 2025 | 24.05 | 24.30 | 23.90 | 24.25 | 24.25 | 1.04% | 66,455 |
| Sep 29, 2025 | 24.05 | 24.60 | 23.90 | 24.00 | 24.00 | -0.21% | 59,264 |
| Sep 26, 2025 | 24.05 | 24.25 | 23.90 | 24.05 | 24.05 | 0.63% | 98,971 |
| Sep 25, 2025 | 24.00 | 24.00 | 23.65 | 23.90 | 23.90 | -0.42% | 46,732 |
| Sep 24, 2025 | 24.00 | 24.25 | 23.90 | 24.00 | 24.00 | -0.41% | 55,599 |
| Sep 23, 2025 | 24.35 | 24.45 | 24.05 | 24.10 | 24.10 | -0.62% | 47,828 |
| Sep 22, 2025 | 24.10 | 24.25 | 23.85 | 24.25 | 24.25 | 1.25% | 41,258 |
| Sep 19, 2025 | 23.80 | 24.05 | 23.70 | 23.95 | 23.95 | 1.27% | 78,897 |
| Sep 18, 2025 | 23.85 | 24.10 | 23.50 | 23.65 | 23.65 | -0.42% | 60,618 |
| Sep 17, 2025 | 24.25 | 24.40 | 23.65 | 23.75 | 23.75 | -2.66% | 96,275 |
| Sep 16, 2025 | 24.90 | 24.95 | 24.25 | 24.40 | 24.40 | - | 119,701 |
| Sep 15, 2025 | 24.80 | 24.90 | 24.30 | 24.40 | 24.40 | -1.21% | 106,696 |
| Sep 12, 2025 | 24.80 | 25.20 | 24.50 | 24.70 | 24.70 | - | 139,903 |
| Sep 11, 2025 | 24.85 | 24.85 | 24.50 | 24.70 | 24.70 | - | 87,893 |
| Sep 10, 2025 | 24.85 | 25.05 | 24.60 | 24.70 | 24.70 | -0.60% | 64,685 |
| Sep 9, 2025 | 25.20 | 25.20 | 24.60 | 24.85 | 24.85 | -1.19% | 88,840 |
| Sep 8, 2025 | 24.80 | 25.45 | 24.75 | 25.15 | 25.15 | 2.65% | 168,000 |
| Sep 5, 2025 | 24.50 | 24.85 | 24.35 | 24.50 | 24.50 | 0.20% | 115,884 |
| Sep 4, 2025 | 24.30 | 24.50 | 23.80 | 24.45 | 24.45 | 0.20% | 121,778 |
| Sep 3, 2025 | 23.40 | 24.50 | 23.15 | 24.40 | 24.40 | 5.86% | 236,523 |
| Sep 2, 2025 | 23.00 | 23.15 | 22.75 | 23.05 | 23.05 | - | 56,474 |
| Sep 1, 2025 | 22.65 | 23.10 | 22.50 | 23.05 | 23.05 | 2.44% | 61,804 |