Elpro International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	164.00	168.20	163.00	165.85	165.85	-0.51%	8,227
May 25, 2026	178.00	178.00	163.00	166.70	166.70	-2.88%	18,893
May 22, 2026	165.50	174.35	164.50	171.65	171.65	3.78%	18,075
May 21, 2026	164.00	167.30	164.00	165.40	165.40	0.24%	10,261
May 20, 2026	164.35	165.40	163.55	165.00	165.00	0.27%	10,553
May 19, 2026	164.45	165.05	164.10	164.55	164.55	0.03%	4,734
May 18, 2026	166.15	166.15	163.00	164.50	164.50	0.06%	15,299
May 15, 2026	163.30	165.00	162.00	164.40	164.40	0.03%	29,313
May 14, 2026	167.90	169.95	163.65	164.35	164.35	-1.02%	29,548
May 13, 2026	166.45	168.00	163.50	166.05	166.05	0.61%	18,685
May 12, 2026	166.05	167.00	162.45	165.05	165.05	-0.30%	72,071
May 11, 2026	159.35	170.90	159.35	165.55	165.55	14.69%	372,401
May 8, 2026	127.00	149.70	126.70	144.35	144.35	12.91%	228,433
May 7, 2026	124.05	129.70	124.05	127.85	127.85	3.35%	110,486
May 6, 2026	121.00	125.55	120.50	123.70	123.70	1.39%	50,058
May 5, 2026	118.00	123.70	118.00	122.00	122.00	1.46%	74,209
May 4, 2026	116.55	124.00	116.55	120.25	120.25	11.30%	250,902
Apr 30, 2026	107.01	109.00	106.42	108.04	108.04	-1.50%	57,065
Apr 29, 2026	106.00	111.00	106.00	109.68	109.68	-2.32%	97,718
Apr 28, 2026	116.00	116.60	110.80	112.28	112.28	-1.52%	64,577
Apr 27, 2026	110.00	117.28	108.00	114.01	114.01	4.85%	293,052
Apr 24, 2026	109.00	110.60	106.00	108.74	108.74	1.60%	172,028
Apr 23, 2026	104.59	108.39	103.50	107.03	107.03	2.24%	258,831
Apr 22, 2026	103.13	106.00	102.09	104.69	104.69	1.71%	233,020
Apr 21, 2026	102.00	104.50	102.00	102.93	102.93	0.10%	331,752
Apr 20, 2026	102.00	105.50	101.01	102.83	102.83	1.26%	383,847
Apr 17, 2026	103.90	103.90	100.34	101.55	101.55	-0.80%	261,013
Apr 16, 2026	101.00	105.00	100.05	102.37	102.37	-0.19%	62,876
Apr 15, 2026	100.90	104.29	100.00	102.57	102.57	3.44%	211,670
Apr 13, 2026	97.50	99.60	94.99	99.16	99.16	3.83%	184,674
Apr 10, 2026	94.90	96.10	93.55	95.50	95.50	1.27%	145,685
Apr 9, 2026	92.50	95.15	92.05	94.30	94.30	1.29%	160,639
Apr 8, 2026	93.34	93.99	91.51	93.10	93.10	1.93%	110,260
Apr 7, 2026	88.00	92.70	88.00	91.34	91.34	3.72%	140,060
Apr 6, 2026	86.33	89.68	86.33	88.06	88.06	0.30%	21,116
Apr 2, 2026	87.95	88.00	85.33	87.80	87.80	-0.09%	23,682
Apr 1, 2026	91.10	91.10	85.05	87.88	87.88	1.83%	15,418
Mar 30, 2026	91.40	91.40	85.00	86.30	86.30	-2.42%	26,129
Mar 27, 2026	83.03	89.82	83.03	88.44	88.44	-1.54%	92,860
Mar 25, 2026	88.07	90.55	87.99	89.82	89.82	1.99%	44,390
Mar 24, 2026	87.01	88.80	87.00	88.07	88.07	2.42%	25,443
Mar 23, 2026	88.03	88.03	84.30	85.99	85.99	-2.32%	45,444
Mar 20, 2026	87.97	89.42	87.00	88.03	88.03	0.07%	18,271
Mar 19, 2026	87.50	88.88	86.99	87.97	87.97	-0.05%	34,393
Mar 18, 2026	87.49	90.99	86.11	88.01	88.01	1.15%	285,093
Mar 17, 2026	87.80	87.80	85.52	87.01	87.01	0.38%	29,843
Mar 16, 2026	87.30	87.30	85.25	86.68	86.68	0.59%	43,261
Mar 13, 2026	86.70	87.00	85.01	86.17	86.17	0.64%	49,058
Mar 12, 2026	85.55	86.49	83.13	85.62	85.62	0.19%	40,632
Mar 11, 2026	86.85	86.85	84.12	85.46	85.46	1.54%	32,724