Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.95	39.15	37.85	38.30	38.30	-2.30%	69,435
Jun 25, 2026	37.60	40.10	37.50	39.20	39.20	4.53%	172,882
Jun 24, 2026	37.15	37.50	36.35	37.50	37.50	0.54%	74,093
Jun 23, 2026	37.10	37.40	36.20	37.30	37.30	-0.80%	76,587
Jun 22, 2026	36.75	37.70	36.50	37.60	37.60	2.45%	69,862
Jun 19, 2026	37.90	37.95	36.30	36.70	36.70	-3.55%	123,949
Jun 18, 2026	38.50	38.65	37.60	38.05	38.05	-0.78%	48,560
Jun 17, 2026	38.65	38.65	38.00	38.35	38.35	0.26%	70,191
Jun 16, 2026	38.65	38.90	37.20	38.25	38.25	-1.16%	93,691
Jun 15, 2026	38.85	39.30	38.50	38.70	38.70	-	79,270
Jun 12, 2026	38.40	39.25	38.00	38.70	38.70	0.91%	110,047
Jun 11, 2026	36.95	38.60	36.95	38.35	38.35	4.07%	110,621
Jun 10, 2026	36.65	37.40	36.40	36.85	36.85	0.27%	90,394
Jun 9, 2026	38.20	38.40	36.70	36.75	36.75	-4.30%	69,668
Jun 8, 2026	38.10	39.10	37.85	38.40	38.40	-0.27%	73,772
Jun 5, 2026	39.35	39.70	38.80	38.85	38.50	-1.02%	61,026
Jun 4, 2026	39.25	39.75	38.65	39.25	38.90	-1.26%	61,101
Jun 3, 2026	40.05	40.50	39.25	39.75	39.39	-1.12%	110,790
Jun 2, 2026	41.00	41.30	39.95	40.20	39.84	-1.11%	76,848
Jun 1, 2026	41.00	41.35	40.10	40.65	40.29	-1.09%	97,531
May 29, 2026	41.00	41.20	40.05	41.10	40.73	0.98%	263,168
May 28, 2026	40.30	41.05	40.15	40.70	40.34	0.25%	107,356
May 27, 2026	40.85	40.95	40.20	40.60	40.24	-	101,440
May 26, 2026	40.00	40.80	39.65	40.60	40.24	1.25%	115,086
May 25, 2026	39.35	40.10	39.30	40.10	39.74	2.95%	49,824
May 22, 2026	39.75	39.75	38.65	38.95	38.60	-0.51%	48,050
May 21, 2026	40.10	40.20	39.05	39.15	38.80	-2.37%	55,034
May 20, 2026	39.15	40.10	39.10	40.10	39.74	2.69%	62,875
May 19, 2026	40.05	40.10	38.80	39.05	38.70	-2.38%	71,439
May 18, 2026	39.50	40.95	39.45	40.00	39.64	-0.74%	123,938
May 15, 2026	41.35	41.45	40.05	40.30	39.94	-3.24%	76,879
May 14, 2026	40.00	42.25	39.85	41.65	41.28	4.52%	188,600
May 13, 2026	38.00	39.95	38.00	39.85	39.49	5.98%	104,939
May 12, 2026	39.20	39.45	37.50	37.60	37.26	-4.45%	83,918
May 11, 2026	38.80	39.40	38.60	39.35	39.00	1.55%	81,967
May 8, 2026	40.30	40.65	38.75	38.75	38.40	-4.44%	114,317
May 7, 2026	40.25	41.30	40.20	40.55	40.19	0.12%	99,232
May 6, 2026	38.50	40.50	38.50	40.50	40.14	5.88%	139,172
May 5, 2026	37.60	38.35	37.00	38.25	37.91	1.73%	100,405
May 4, 2026	38.00	38.90	36.90	37.60	37.26	-0.66%	167,693
Apr 30, 2026	37.25	37.85	36.65	37.85	37.51	1.20%	104,217
Apr 29, 2026	37.65	38.00	37.35	37.40	37.07	-	66,693
Apr 28, 2026	37.10	37.90	37.10	37.40	37.07	0.94%	82,903
Apr 27, 2026	37.15	37.50	36.50	37.05	36.72	-0.80%	72,293
Apr 24, 2026	36.00	37.50	35.95	37.35	37.02	3.03%	154,962
Apr 23, 2026	36.30	36.40	35.80	36.25	35.93	-0.41%	121,789
Apr 22, 2026	36.35	36.70	36.30	36.40	36.07	0.41%	88,837
Apr 21, 2026	36.55	36.65	36.10	36.25	35.93	-	56,102
Apr 20, 2026	36.35	36.70	36.15	36.25	35.93	-0.96%	66,960
Apr 17, 2026	36.35	36.70	36.05	36.60	36.27	1.24%	71,282