Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.35	39.70	38.80	38.85	38.85	-1.02%	61,026
Jun 4, 2026	39.25	39.75	38.65	39.25	39.25	-1.26%	61,101
Jun 3, 2026	40.05	40.50	39.25	39.75	39.75	-1.12%	110,790
Jun 2, 2026	41.00	41.30	39.95	40.20	40.20	-1.11%	76,848
Jun 1, 2026	41.00	41.35	40.10	40.65	40.65	-1.09%	97,531
May 29, 2026	41.00	41.20	40.05	41.10	41.10	0.98%	263,168
May 28, 2026	40.30	41.05	40.15	40.70	40.70	0.25%	107,356
May 27, 2026	40.85	40.95	40.20	40.60	40.60	-	101,434
May 26, 2026	40.00	40.80	39.65	40.60	40.60	1.25%	115,086
May 25, 2026	39.35	40.10	39.30	40.10	40.10	2.95%	49,824
May 22, 2026	39.75	39.75	38.65	38.95	38.95	-0.51%	48,050
May 21, 2026	40.10	40.20	39.05	39.15	39.15	-2.37%	55,034
May 20, 2026	39.15	40.10	39.10	40.10	40.10	2.69%	62,875
May 19, 2026	40.05	40.10	38.80	39.05	39.05	-2.38%	71,439
May 18, 2026	39.50	40.95	39.45	40.00	40.00	-0.74%	123,938
May 15, 2026	41.35	41.45	40.05	40.30	40.30	-3.24%	76,879
May 14, 2026	40.00	42.25	39.85	41.65	41.65	4.52%	188,600
May 13, 2026	38.00	39.95	38.00	39.85	39.85	5.98%	104,939
May 12, 2026	39.20	39.45	37.50	37.60	37.60	-4.45%	83,918
May 11, 2026	38.80	39.40	38.60	39.35	39.35	1.55%	81,967
May 8, 2026	40.30	40.65	38.75	38.75	38.75	-4.44%	114,317
May 7, 2026	40.25	41.30	40.20	40.55	40.55	0.12%	99,232
May 6, 2026	38.50	40.50	38.50	40.50	40.50	5.88%	139,172
May 5, 2026	37.60	38.35	37.00	38.25	38.25	1.73%	100,405
May 4, 2026	38.00	38.90	36.90	37.60	37.60	-0.66%	167,693
Apr 30, 2026	37.25	37.85	36.65	37.85	37.85	1.20%	104,217
Apr 29, 2026	37.65	38.00	37.35	37.40	37.40	-	66,693
Apr 28, 2026	37.10	37.90	37.10	37.40	37.40	0.94%	82,903
Apr 27, 2026	37.15	37.50	36.50	37.05	37.05	-0.80%	72,293
Apr 24, 2026	36.00	37.50	35.95	37.35	37.35	3.03%	154,962
Apr 23, 2026	36.30	36.40	35.80	36.25	36.25	-0.41%	121,789
Apr 22, 2026	36.35	36.70	36.30	36.40	36.40	0.41%	88,837
Apr 21, 2026	36.55	36.65	36.10	36.25	36.25	-	56,102
Apr 20, 2026	36.35	36.70	36.15	36.25	36.25	-0.96%	66,960
Apr 17, 2026	36.35	36.70	36.05	36.60	36.60	1.24%	71,282
Apr 16, 2026	36.30	36.70	35.80	36.15	36.15	0.28%	160,863
Apr 15, 2026	36.50	36.75	35.85	36.05	36.05	-1.23%	100,369
Apr 14, 2026	36.45	36.50	35.95	36.50	36.50	0.69%	118,703
Apr 13, 2026	35.50	36.25	35.35	36.25	36.25	1.54%	112,607
Apr 10, 2026	35.50	35.75	35.15	35.70	35.70	-0.83%	94,172
Apr 9, 2026	35.40	36.00	34.90	36.00	36.00	1.41%	205,083
Apr 8, 2026	35.50	35.80	35.15	35.50	35.50	3.80%	156,913
Apr 7, 2026	34.55	34.85	34.05	34.20	34.20	-1.01%	87,046
Apr 2, 2026	34.50	34.65	33.35	34.55	34.55	-1.57%	114,492
Apr 1, 2026	34.55	35.10	34.00	35.10	35.10	4.46%	188,247
Mar 31, 2026	31.50	33.80	31.10	33.60	33.60	7.01%	257,202
Mar 30, 2026	31.40	32.25	31.00	31.40	31.40	-1.88%	141,176
Mar 27, 2026	32.50	32.50	30.95	32.00	32.00	-1.54%	143,617
Mar 26, 2026	32.40	32.80	32.10	32.50	32.50	-0.76%	131,525
Mar 25, 2026	32.00	32.75	31.40	32.75	32.75	3.48%	123,443