Elektro Redes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	38.30	38.30	37.39	37.39	37.39	-2.48%	600
May 27, 2026	38.34	38.34	38.34	38.34	38.34	1.43%	100
May 26, 2026	38.06	38.06	37.51	37.80	37.80	-1.82%	1,100
May 25, 2026	38.50	38.50	38.50	38.50	38.50	-	100
May 22, 2026	38.52	38.52	38.02	38.50	38.50	-0.03%	1,000
May 21, 2026	38.51	38.51	38.51	38.51	38.51	-	200
May 20, 2026	38.13	38.51	38.13	38.51	38.51	-0.67%	300
May 19, 2026	38.77	38.78	38.27	38.77	38.77	1.49%	800
May 18, 2026	38.89	38.89	38.20	38.20	38.20	-0.78%	300
May 14, 2026	38.02	38.80	38.02	38.50	38.50	1.29%	700
May 13, 2026	39.14	39.14	38.01	38.01	38.01	-2.04%	1,500
May 12, 2026	38.36	38.80	38.35	38.80	38.80	-0.51%	1,200
May 11, 2026	39.00	39.00	39.00	39.00	39.00	-0.76%	200
May 8, 2026	39.13	39.44	39.13	39.30	39.30	-6.07%	1,000
May 7, 2026	40.50	41.84	40.50	41.84	41.84	7.36%	200
May 6, 2026	38.97	38.97	38.97	38.97	38.97	-	100
May 5, 2026	39.00	42.00	38.97	38.97	38.97	-0.08%	900
May 4, 2026	39.00	39.00	39.00	39.00	39.00	-	400
Apr 30, 2026	38.99	39.00	38.99	39.00	39.00	1.56%	300
Apr 29, 2026	39.00	39.00	38.40	38.40	38.40	-1.54%	600
Apr 28, 2026	38.11	39.00	38.11	39.00	39.00	2.34%	1,100
Apr 27, 2026	38.11	38.11	37.51	38.11	38.11	1.90%	2,000
Apr 24, 2026	37.40	37.40	37.40	37.40	37.40	0.03%	100
Apr 23, 2026	37.34	37.39	37.34	37.39	37.39	-1.37%	200
Apr 22, 2026	37.90	37.93	37.90	37.91	37.91	-0.50%	800
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	0.94%	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