Elektro Redes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	38.10	38.10	38.10	38.10	38.10	1.46%	100
Apr 17, 2026	37.80	38.00	37.30	37.55	37.55	-0.66%	3,200
Apr 16, 2026	37.87	37.87	37.80	37.80	37.80	-0.74%	700
Apr 15, 2026	38.11	38.11	37.87	38.08	38.08	0.08%	900
Apr 14, 2026	38.10	38.10	38.05	38.05	38.05	-0.13%	700
Apr 13, 2026	38.10	38.10	37.80	38.10	38.10	-1.80%	500
Apr 10, 2026	38.60	39.00	38.60	38.80	37.75	0.26%	1,300
Apr 9, 2026	38.50	38.70	38.20	38.70	37.65	0.65%	1,400
Apr 8, 2026	38.45	38.49	38.40	38.45	37.40	1.05%	500
Apr 6, 2026	38.00	38.05	37.90	38.05	37.02	0.11%	900
Apr 2, 2026	38.40	38.40	38.00	38.01	36.98	-2.29%	4,300
Apr 1, 2026	38.40	38.90	38.40	38.90	37.84	-	400
Mar 31, 2026	38.21	38.90	38.20	38.90	37.84	-0.79%	900
Mar 30, 2026	38.40	39.21	38.40	39.21	38.14	2.11%	400
Mar 27, 2026	38.40	38.40	38.40	38.40	37.36	-	200
Mar 26, 2026	38.40	38.40	38.40	38.40	37.36	-0.70%	200
Mar 25, 2026	38.00	38.79	38.00	38.67	37.62	1.76%	600
Mar 24, 2026	38.00	38.00	38.00	38.00	36.97	0.29%	300
Mar 23, 2026	38.22	38.22	37.00	37.89	36.86	-1.84%	4,600
Mar 20, 2026	38.26	38.60	38.26	38.60	37.55	0.89%	200
Mar 19, 2026	38.20	38.50	38.12	38.26	37.22	0.34%	1,100
Mar 18, 2026	39.03	39.03	38.13	38.13	37.09	-2.48%	1,100
Mar 17, 2026	39.20	39.49	38.35	39.10	38.04	-1.11%	600
Mar 16, 2026	39.54	39.54	39.54	39.54	38.47	0.10%	100
Mar 13, 2026	39.50	39.50	39.50	39.50	38.43	-	400
Mar 12, 2026	39.50	39.50	39.50	39.50	38.43	-	700
Mar 11, 2026	39.50	39.50	39.50	39.50	38.43	-0.58%	300
Mar 10, 2026	39.74	39.74	39.73	39.73	38.49	-	200
Mar 9, 2026	38.21	39.79	37.11	39.73	38.49	-0.65%	600
Mar 6, 2026	40.10	40.10	39.99	39.99	38.74	0.73%	200
Mar 5, 2026	39.69	39.70	38.11	39.70	38.46	1.82%	500
Mar 4, 2026	39.01	39.01	37.00	38.99	37.77	-0.03%	3,300
Mar 3, 2026	39.00	39.00	39.00	39.00	37.78	-2.74%	200
Mar 2, 2026	40.00	40.10	40.00	40.10	38.85	0.02%	400
Feb 27, 2026	40.09	40.09	40.09	40.09	38.84	-0.02%	200
Feb 26, 2026	39.01	40.10	39.01	40.10	38.85	-	300
Feb 24, 2026	39.99	40.10	39.97	40.10	38.85	0.25%	300
Feb 23, 2026	39.69	40.11	39.69	40.00	38.75	2.54%	6,900
Feb 20, 2026	39.86	39.99	39.01	39.01	37.79	-	1,300
Feb 19, 2026	38.01	39.02	37.51	39.01	37.79	-2.43%	900
Feb 18, 2026	39.98	39.98	39.98	39.98	38.73	-0.03%	100
Feb 13, 2026	39.97	39.99	38.07	39.99	38.74	-	2,800
Feb 12, 2026	39.99	39.99	39.99	39.99	38.74	-	1,200
Feb 11, 2026	39.55	39.99	39.50	39.99	38.74	1.11%	500
Feb 10, 2026	39.54	39.55	39.54	39.55	38.32	0.03%	1,000
Feb 9, 2026	39.22	39.54	39.20	39.54	38.31	0.82%	700
Feb 6, 2026	39.22	39.22	39.22	39.22	38.00	0.56%	100
Feb 5, 2026	39.22	39.22	39.00	39.00	37.78	-	800
Feb 4, 2026	39.11	39.11	39.00	39.00	37.78	-	1,600
Feb 3, 2026	39.00	39.11	39.00	39.00	37.78	0.52%	1,300