Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	29.50	29.60	29.00	29.30	29.22	-1.35%	103,504
Nov 3, 2025	28.65	30.20	28.30	29.70	29.61	4.95%	342,710
Oct 31, 2025	28.45	28.75	28.15	28.30	28.22	-0.53%	118,619
Oct 30, 2025	28.85	28.85	28.25	28.45	28.37	-1.22%	55,922
Oct 29, 2025	28.70	29.10	28.45	28.80	28.72	0.52%	81,276
Oct 28, 2025	28.30	28.80	28.05	28.65	28.57	0.88%	67,049
Oct 27, 2025	28.30	28.60	28.15	28.40	28.32	0.89%	88,852
Oct 24, 2025	27.75	28.15	27.55	28.15	28.07	1.44%	60,128
Oct 23, 2025	27.50	27.75	27.20	27.75	27.67	1.46%	51,854
Oct 22, 2025	27.05	27.70	26.95	27.35	27.27	1.48%	338,250
Oct 21, 2025	27.35	27.35	26.80	26.95	26.87	-1.28%	72,417
Oct 20, 2025	27.30	27.50	27.00	27.30	27.22	1.49%	94,005
Oct 17, 2025	27.10	27.35	26.80	26.90	26.82	-1.10%	70,488
Oct 16, 2025	27.20	27.20	26.70	27.20	27.12	0.37%	74,081