Elecnor, S.A. (BME:ENO)
Spain · Delayed Price · Currency is EUR 23.80
+0.50 (2.15%)
Aug 8, 2025, 5:35 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.25 | 24.25 | 23.25 | 23.80 | 23.80 | 2.15% | 185,033 |
| Aug 7, 2025 | 23.20 | 23.45 | 23.00 | 23.30 | 23.30 | - | 94,184 |
| Aug 6, 2025 | 23.35 | 23.50 | 23.20 | 23.30 | 23.30 | - | 55,268 |
| Aug 5, 2025 | 23.20 | 23.60 | 23.00 | 23.30 | 23.30 | 0.87% | 123,598 |
| Aug 4, 2025 | 23.20 | 23.30 | 22.75 | 23.10 | 23.10 | 0.65% | 70,697 |
| Aug 1, 2025 | 23.60 | 23.65 | 22.70 | 22.95 | 22.95 | -3.97% | 127,769 |
| Jul 31, 2025 | 23.10 | 23.95 | 23.10 | 23.90 | 23.90 | 3.46% | 131,991 |
| Jul 30, 2025 | 22.80 | 23.55 | 22.55 | 23.10 | 23.10 | 1.32% | 88,236 |
| Jul 29, 2025 | 22.80 | 23.10 | 22.00 | 22.80 | 22.80 | 0.22% | 235,146 |
| Jul 28, 2025 | 23.65 | 23.65 | 22.35 | 22.75 | 22.75 | -2.78% | 100,678 |
| Jul 25, 2025 | 23.30 | 23.45 | 22.85 | 23.40 | 23.40 | 0.65% | 90,968 |
| Jul 24, 2025 | 23.40 | 23.65 | 23.25 | 23.25 | 23.25 | 0.43% | 48,604 |
| Jul 23, 2025 | 23.40 | 23.40 | 23.10 | 23.15 | 23.15 | -0.86% | 37,825 |
| Jul 22, 2025 | 23.55 | 23.60 | 23.10 | 23.35 | 23.35 | -0.64% | 55,122 |
| Jul 21, 2025 | 23.55 | 23.85 | 23.25 | 23.50 | 23.50 | 0.43% | 84,292 |
| Jul 18, 2025 | 22.65 | 23.75 | 22.65 | 23.40 | 23.40 | 3.77% | 165,414 |
| Jul 17, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | 1.12% | 54,348 |
| Jul 16, 2025 | 22.10 | 22.35 | 22.00 | 22.30 | 22.30 | 1.13% | 68,544 |
| Jul 15, 2025 | 22.50 | 22.50 | 22.05 | 22.05 | 22.05 | -2.22% | 77,617 |
| Jul 14, 2025 | 22.15 | 22.55 | 22.00 | 22.55 | 22.55 | 0.89% | 118,496 |
| Jul 11, 2025 | 22.40 | 22.65 | 22.10 | 22.35 | 22.35 | - | 45,470 |
| Jul 10, 2025 | 22.85 | 22.85 | 22.35 | 22.35 | 22.35 | -1.97% | 56,360 |
| Jul 9, 2025 | 22.30 | 22.80 | 22.25 | 22.80 | 22.80 | 2.24% | 114,138 |
| Jul 8, 2025 | 22.10 | 22.35 | 21.75 | 22.30 | 22.30 | 1.36% | 84,500 |
| Jul 7, 2025 | 22.05 | 22.15 | 21.75 | 22.00 | 22.00 | - | 78,701 |
| Jul 4, 2025 | 21.95 | 22.05 | 21.70 | 22.00 | 22.00 | 0.46% | 55,684 |
| Jul 3, 2025 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 2.10% | 60,770 |
| Jul 2, 2025 | 21.20 | 21.55 | 21.05 | 21.45 | 21.45 | 1.42% | 93,452 |
| Jul 1, 2025 | 21.70 | 21.75 | 21.15 | 21.15 | 21.15 | -2.31% | 78,499 |
| Jun 30, 2025 | 21.65 | 21.85 | 21.50 | 21.65 | 21.65 | 1.17% | 118,806 |
| Jun 27, 2025 | 20.60 | 21.50 | 20.55 | 21.40 | 21.40 | 4.39% | 149,785 |
| Jun 26, 2025 | 20.10 | 20.55 | 20.10 | 20.50 | 20.50 | 2.50% | 79,051 |
| Jun 25, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 48,837 |
| Jun 24, 2025 | 19.66 | 20.35 | 19.52 | 20.20 | 20.20 | 3.38% | 116,559 |
| Jun 23, 2025 | 19.62 | 19.84 | 19.42 | 19.54 | 19.54 | -1.71% | 151,647 |
| Jun 20, 2025 | 19.92 | 20.20 | 19.84 | 19.88 | 19.88 | -0.30% | 111,586 |
| Jun 19, 2025 | 20.35 | 20.50 | 19.82 | 19.94 | 19.94 | -2.01% | 129,204 |
| Jun 18, 2025 | 20.85 | 20.90 | 20.20 | 20.35 | 20.35 | -2.86% | 133,826 |
| Jun 17, 2025 | 21.05 | 21.05 | 20.80 | 20.95 | 20.95 | -0.71% | 72,823 |
| Jun 16, 2025 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | 0.24% | 135,324 |
| Jun 13, 2025 | 21.10 | 21.50 | 20.90 | 21.05 | 21.05 | -2.32% | 179,214 |
| Jun 12, 2025 | 21.75 | 21.90 | 21.30 | 21.55 | 21.55 | -1.37% | 166,490 |
| Jun 11, 2025 | 21.65 | 22.05 | 21.15 | 21.85 | 21.85 | 0.92% | 186,164 |
| Jun 10, 2025 | 21.65 | 22.05 | 21.35 | 21.65 | 21.65 | 0.23% | 189,509 |
| Jun 9, 2025 | 22.80 | 22.80 | 21.35 | 21.60 | 21.60 | -17.24% | 660,754 |
| Jun 6, 2025 | 26.45 | 26.45 | 24.65 | 26.10 | 23.57 | 0.38% | 788,950 |
| Jun 5, 2025 | 25.20 | 26.05 | 25.20 | 26.00 | 23.48 | 4.00% | 625,283 |
| Jun 4, 2025 | 25.10 | 25.20 | 24.55 | 25.00 | 22.57 | 0.20% | 390,230 |
| Jun 3, 2025 | 25.25 | 25.35 | 24.50 | 24.95 | 22.53 | -0.20% | 386,817 |
| Jun 2, 2025 | 24.00 | 25.45 | 24.00 | 25.00 | 22.57 | 5.04% | 790,950 |