Elecnor, S.A. (BME:ENO)
Spain · Delayed Price · Currency is EUR 29.40
+1.30 (4.63%)
Oct 26, 2026, 5:35 PM CET
Elecnor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 28.00 | 29.45 | 28.00 | 29.40 | 29.40 | 4.63% | 45,238 |
| Oct 23, 2026 | 28.45 | 28.55 | 27.85 | 28.10 | 28.10 | -0.71% | 37,690 |
| Oct 22, 2026 | 29.10 | 29.20 | 28.30 | 28.30 | 28.30 | -2.92% | 45,912 |
| Oct 21, 2026 | 29.20 | 29.30 | 28.85 | 29.15 | 29.15 | 0.52% | 48,377 |
| Oct 20, 2026 | 28.50 | 29.05 | 28.35 | 29.00 | 29.00 | 1.75% | 63,001 |
| Oct 19, 2026 | 29.20 | 29.20 | 28.45 | 28.50 | 28.50 | -2.90% | 117,109 |
| Oct 16, 2026 | 29.25 | 29.75 | 29.20 | 29.35 | 29.35 | 1.38% | 42,622 |
| Oct 15, 2026 | 29.15 | 29.15 | 28.45 | 28.95 | 28.95 | -1.03% | 337,883 |
| Oct 14, 2026 | 30.05 | 30.05 | 29.25 | 29.25 | 29.25 | -2.34% | 42,252 |
| Oct 13, 2026 | 30.70 | 30.75 | 29.75 | 29.95 | 29.95 | -3.39% | 49,867 |
| Oct 12, 2026 | 29.65 | 31.00 | 29.65 | 31.00 | 31.00 | 4.03% | 33,794 |
| Oct 9, 2026 | 30.00 | 30.05 | 29.60 | 29.80 | 29.80 | 0.34% | 30,078 |
| Oct 8, 2026 | 29.70 | 30.00 | 29.20 | 29.70 | 29.70 | -1.00% | 58,522 |
| Oct 7, 2026 | 30.60 | 30.60 | 29.85 | 30.00 | 30.00 | -3.23% | 53,058 |
| Oct 6, 2026 | 30.40 | 31.10 | 30.30 | 31.00 | 31.00 | 2.99% | 20,767 |
| Oct 5, 2026 | 30.70 | 30.70 | 30.10 | 30.10 | 30.10 | -1.63% | 38,546 |
| Oct 2, 2026 | 30.00 | 30.70 | 30.00 | 30.60 | 30.60 | 1.83% | 28,490 |
| Oct 1, 2026 | 30.00 | 30.25 | 29.50 | 30.05 | 30.05 | 0.33% | 50,917 |
| Sep 30, 2026 | 30.85 | 30.90 | 29.80 | 29.95 | 29.95 | -2.12% | 32,778 |
| Sep 29, 2026 | 30.90 | 31.00 | 30.45 | 30.60 | 30.60 | -1.13% | 39,114 |
| Sep 28, 2026 | 31.00 | 31.20 | 30.60 | 30.95 | 30.95 | 0.16% | 38,609 |
| Sep 25, 2026 | 31.90 | 31.90 | 30.60 | 30.90 | 30.90 | - | 52,335 |
| Sep 24, 2026 | 31.55 | 31.90 | 30.75 | 30.90 | 30.90 | -2.98% | 30,617 |
| Sep 23, 2026 | 32.30 | 32.30 | 31.50 | 31.85 | 31.85 | -0.62% | 26,207 |
| Sep 22, 2026 | 32.00 | 32.55 | 31.70 | 32.05 | 32.05 | 0.16% | 39,059 |
| Sep 21, 2026 | 31.85 | 32.00 | 31.50 | 32.00 | 32.00 | 2.24% | 28,627 |
| Sep 18, 2026 | 31.55 | 31.85 | 31.25 | 31.30 | 31.30 | -0.63% | 102,598 |
| Sep 17, 2026 | 31.35 | 31.95 | 31.35 | 31.50 | 31.50 | 0.32% | 29,959 |
| Sep 16, 2026 | 31.15 | 31.65 | 31.05 | 31.40 | 31.40 | 1.95% | 31,653 |
| Sep 15, 2026 | 30.85 | 31.05 | 30.45 | 30.80 | 30.80 | -0.32% | 85,965 |
| Sep 14, 2026 | 31.35 | 31.35 | 30.90 | 30.90 | 30.90 | -2.22% | 83,795 |
| Sep 11, 2026 | 30.55 | 31.65 | 30.55 | 31.60 | 31.60 | 2.93% | 51,408 |
| Sep 10, 2026 | 30.95 | 31.10 | 30.55 | 30.70 | 30.70 | -0.97% | 60,482 |
| Sep 9, 2026 | 32.00 | 32.00 | 30.70 | 31.00 | 31.00 | -1.90% | 58,069 |
| Sep 8, 2026 | 30.85 | 31.70 | 30.85 | 31.60 | 31.60 | 1.44% | 38,464 |
| Sep 7, 2026 | 30.55 | 31.30 | 30.55 | 31.15 | 31.15 | 1.96% | 44,417 |
| Sep 4, 2026 | 30.80 | 31.00 | 30.55 | 30.55 | 30.55 | -0.81% | 43,998 |
| Sep 3, 2026 | 30.25 | 31.00 | 30.20 | 30.80 | 30.80 | 1.65% | 49,533 |
| Sep 2, 2026 | 31.20 | 31.30 | 30.30 | 30.30 | 30.30 | -3.35% | 71,913 |
| Sep 1, 2026 | 31.50 | 31.50 | 30.80 | 31.35 | 31.35 | - | 57,037 |
| Aug 31, 2026 | 31.90 | 31.95 | 31.30 | 31.35 | 31.35 | -1.72% | 135,111 |
| Aug 28, 2026 | 31.90 | 32.40 | 31.90 | 31.90 | 31.90 | 0.47% | 40,996 |
| Aug 27, 2026 | 32.00 | 32.05 | 31.60 | 31.75 | 31.75 | -0.47% | 28,821 |
| Aug 26, 2026 | 31.85 | 32.25 | 31.80 | 31.90 | 31.90 | 0.31% | 32,232 |
| Aug 25, 2026 | 31.70 | 32.20 | 31.55 | 31.80 | 31.80 | 0.63% | 49,760 |
| Aug 24, 2026 | 31.90 | 32.15 | 31.55 | 31.60 | 31.60 | -0.94% | 41,612 |
| Aug 21, 2026 | 32.05 | 32.40 | 31.85 | 31.90 | 31.90 | -0.31% | 36,732 |
| Aug 20, 2026 | 32.05 | 32.40 | 31.85 | 32.00 | 32.00 | -0.16% | 55,202 |
| Aug 19, 2026 | 32.65 | 32.70 | 32.00 | 32.05 | 32.05 | -1.23% | 33,697 |
| Aug 18, 2026 | 32.60 | 32.75 | 32.35 | 32.45 | 32.45 | -0.92% | 37,446 |