Elecnor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	30.40	31.10	30.30	31.00	31.00	2.99%	20,775
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
Aug 17, 2026	32.95	33.00	32.70	32.75	32.75	-	27,275
Aug 14, 2026	33.30	33.30	32.30	32.75	32.75	-0.30%	64,303
Aug 13, 2026	33.30	33.35	32.80	32.85	32.85	-1.20%	88,897
Aug 12, 2026	33.10	33.50	33.10	33.25	33.25	1.68%	42,208
Aug 11, 2026	32.70	33.15	32.70	32.70	32.70	-0.15%	66,456
Aug 10, 2026	33.10	33.20	32.60	32.75	32.75	-0.91%	59,496
Aug 7, 2026	33.25	33.45	32.90	33.05	33.05	-1.34%	47,648
Aug 6, 2026	33.50	33.90	33.35	33.50	33.50	-0.45%	42,602
Aug 5, 2026	33.80	34.30	33.55	33.65	33.65	-0.15%	45,277
Aug 4, 2026	34.20	34.30	33.70	33.70	33.70	0.15%	40,169
Aug 3, 2026	34.20	34.65	33.65	33.65	33.65	-1.61%	70,193
Jul 31, 2026	35.15	35.70	34.20	34.20	34.20	-2.70%	53,877
Jul 30, 2026	34.10	35.50	34.10	35.15	35.15	3.08%	91,494
Jul 29, 2026	33.60	34.70	33.00	34.10	34.10	3.18%	158,600