Elecnor, S.A. (BME:ENO)
Spain · Delayed Price · Currency is EUR 24.70
0.00 (0.00%)
Sep 12, 2025, 5:35 PM CET
Elecnor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 22.65 | 22.90 | 22.40 | 22.50 | 22.50 | -0.44% | 63,177 |
| Aug 28, 2025 | 22.65 | 22.65 | 22.35 | 22.60 | 22.60 | 0.44% | 68,260 |
| Aug 27, 2025 | 22.95 | 22.95 | 22.40 | 22.50 | 22.50 | -0.88% | 65,609 |
| Aug 26, 2025 | 23.15 | 23.15 | 22.45 | 22.70 | 22.70 | -0.87% | 87,977 |
| Aug 25, 2025 | 23.15 | 23.30 | 22.90 | 22.90 | 22.90 | -0.87% | 58,335 |
| Aug 22, 2025 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | 1.32% | 115,666 |
| Aug 21, 2025 | 22.90 | 23.05 | 22.55 | 22.80 | 22.80 | -0.44% | 136,223 |
| Aug 20, 2025 | 23.25 | 23.25 | 22.70 | 22.90 | 22.90 | -1.72% | 105,205 |
| Aug 19, 2025 | 23.95 | 24.00 | 23.20 | 23.30 | 23.30 | -2.51% | 103,547 |
| Aug 18, 2025 | 24.00 | 24.15 | 23.65 | 23.90 | 23.90 | -0.21% | 141,205 |
| Aug 15, 2025 | 24.00 | 24.15 | 23.75 | 23.95 | 23.95 | - | 77,455 |
| Aug 14, 2025 | 23.75 | 24.00 | 23.55 | 23.95 | 23.95 | 0.63% | 136,019 |
| Aug 13, 2025 | 24.00 | 24.15 | 23.50 | 23.80 | 23.80 | -0.21% | 92,669 |
| Aug 12, 2025 | 23.70 | 24.00 | 23.55 | 23.85 | 23.85 | 1.27% | 181,468 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.35 | 23.55 | 23.55 | -1.05% | 97,314 |
| 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 |