Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	39.50	40.95	39.45	40.65	-	0.87%	62,875
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
Mar 24, 2026	31.25	31.75	30.95	31.65	31.65	0.32%	135,471
Mar 23, 2026	29.00	31.55	28.65	31.55	31.55	5.17%	381,330
Mar 20, 2026	29.85	31.00	29.85	30.00	30.00	0.67%	205,690
Mar 19, 2026	30.00	30.00	29.45	29.80	29.80	-2.77%	91,508
Mar 18, 2026	30.25	30.95	30.25	30.65	30.65	2.51%	92,444
Mar 17, 2026	29.50	30.10	29.40	29.90	29.90	1.70%	110,453
Mar 16, 2026	29.05	29.60	28.80	29.40	29.40	1.55%	56,351
Mar 13, 2026	28.10	29.35	27.80	28.95	28.95	2.12%	114,337
Mar 12, 2026	28.55	28.55	27.80	28.35	28.35	-0.70%	69,658
Mar 11, 2026	28.15	28.80	28.15	28.55	28.55	0.53%	59,366
Mar 10, 2026	27.85	28.50	27.70	28.40	28.40	4.03%	88,055
Mar 9, 2026	26.80	27.30	26.40	27.30	27.30	-1.27%	58,410
Mar 6, 2026	27.65	27.85	27.15	27.65	27.65	-	71,360
Mar 5, 2026	27.30	28.15	26.90	27.65	27.65	1.28%	90,873