Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.35	30.50	29.80	29.85	29.85	-1.16%	87,339
Dec 4, 2025	30.70	30.75	29.90	30.20	30.20	-1.47%	117,733
Dec 3, 2025	30.20	30.90	29.85	30.65	30.65	2.17%	121,059
Dec 2, 2025	29.20	30.35	29.20	30.00	30.00	2.92%	246,397
Dec 1, 2025	29.40	29.40	28.70	29.15	29.15	-1.35%	113,724
Nov 28, 2025	29.45	29.55	29.15	29.55	29.55	0.34%	105,144
Nov 27, 2025	28.85	29.45	28.80	29.45	29.45	2.26%	97,394
Nov 26, 2025	28.60	28.85	28.20	28.80	28.80	1.59%	133,983
Nov 25, 2025	27.90	28.35	27.75	28.35	28.35	2.53%	87,091
Nov 24, 2025	27.55	28.25	27.55	27.65	27.65	0.91%	1,355,855
Nov 21, 2025	27.70	27.70	27.15	27.40	27.40	-1.97%	132,457
Nov 20, 2025	28.40	28.40	27.70	27.95	27.95	0.54%	92,232
Nov 19, 2025	27.70	27.95	27.55	27.80	27.80	-0.18%	71,419
Nov 18, 2025	28.00	28.00	27.45	27.85	27.85	-0.71%	98,663
Nov 17, 2025	28.80	28.95	28.05	28.05	28.05	-1.92%	70,700
Nov 14, 2025	28.40	28.70	27.85	28.60	28.60	-0.17%	93,160
Nov 13, 2025	28.70	28.85	28.30	28.65	28.65	0.35%	104,539
Nov 12, 2025	28.20	28.70	28.15	28.55	28.55	1.78%	71,705
Nov 11, 2025	28.45	28.65	27.95	28.05	28.05	-1.75%	84,724
Nov 10, 2025	28.15	28.60	28.15	28.55	28.55	2.51%	75,608
Nov 7, 2025	28.45	28.70	27.70	27.85	27.85	-2.28%	123,029
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%	67,049
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