ETR:ELFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.92	27.92	27.65	27.69	-	-1.02%	30,259
Sep 22, 2026	27.99	28.05	27.91	27.97	27.97	0.23%	2,336
Sep 21, 2026	27.89	27.95	27.84	27.91	27.91	-0.23%	1,891
Sep 18, 2026	28.30	28.30	27.95	27.97	27.97	-1.91%	949
Sep 17, 2026	28.40	28.54	28.40	28.52	28.52	0.88%	970
Sep 16, 2026	28.21	28.34	28.21	28.27	28.27	0.27%	12,038
Sep 15, 2026	28.06	28.19	28.06	28.19	28.19	0.04%	1,232
Sep 14, 2026	28.25	28.25	28.17	28.18	28.18	0.28%	11,834
Sep 11, 2026	28.21	28.21	28.07	28.10	28.10	0.07%	1,440
Sep 10, 2026	28.27	28.29	28.08	28.08	28.08	-0.16%	13,100
Sep 9, 2026	28.90	28.92	28.69	28.69	28.13	-0.69%	2,219
Sep 8, 2026	28.90	28.93	28.82	28.89	28.32	0.14%	2,081
Sep 7, 2026	28.83	28.86	28.83	28.85	28.28	-0.19%	8,110
Sep 4, 2026	28.79	28.90	28.79	28.90	28.34	0.36%	2,312
Sep 3, 2026	28.66	28.80	28.64	28.80	28.23	0.40%	62,691
Sep 2, 2026	28.91	28.92	28.65	28.68	28.12	-0.76%	14,827
Sep 1, 2026	29.11	29.12	28.87	28.90	28.34	-0.57%	201,092
Aug 31, 2026	29.03	29.13	29.03	29.07	28.50	-0.12%	5,626
Aug 28, 2026	29.02	29.10	28.95	29.10	28.53	1.08%	1,588
Aug 27, 2026	28.87	28.87	28.72	28.79	28.23	-0.81%	658
Aug 26, 2026	29.03	29.09	28.98	29.03	28.46	-0.31%	7,078
Aug 25, 2026	29.11	29.12	29.09	29.12	28.55	0.02%	152
Aug 24, 2026	29.05	29.11	28.99	29.11	28.54	0.15%	9,226
Aug 21, 2026	29.02	29.11	29.02	29.07	28.50	0.14%	65,013
Aug 20, 2026	29.06	29.11	28.95	29.03	28.46	0.22%	3,012
Aug 19, 2026	28.88	29.03	28.88	28.96	28.39	0.31%	16,163
Aug 18, 2026	28.83	28.95	28.83	28.87	28.31	0.43%	8,073
Aug 17, 2026	28.88	28.92	28.75	28.75	28.18	-0.48%	10,722
Aug 14, 2026	28.87	28.95	28.86	28.89	28.32	0.07%	6,810
Aug 13, 2026	28.86	28.87	28.78	28.87	28.30	0.07%	909
Aug 12, 2026	28.98	28.98	28.83	28.85	28.28	-0.62%	3,892
Aug 11, 2026	29.05	29.07	28.98	29.03	28.46	0.07%	5,039
Aug 10, 2026	29.02	29.02	28.97	29.01	28.44	-0.31%	963
Aug 7, 2026	29.08	29.10	28.98	29.10	28.53	0.05%	2,074
Aug 6, 2026	29.12	29.12	29.08	29.08	28.51	0.48%	1,142
Aug 5, 2026	29.05	29.14	28.94	28.94	28.38	-0.40%	7,463
Aug 4, 2026	29.07	29.07	29.00	29.06	28.49	-0.45%	1,841
Aug 3, 2026	29.05	29.23	29.00	29.19	28.62	0.95%	7,471
Jul 31, 2026	29.02	29.03	28.89	28.91	28.35	-0.40%	4,818
Jul 30, 2026	29.10	29.13	29.03	29.03	28.46	-0.12%	12,077
Jul 29, 2026	29.04	29.06	28.95	29.06	28.49	0.59%	1,154
Jul 28, 2026	28.70	28.98	28.70	28.89	28.33	0.77%	3,976
Jul 27, 2026	28.75	28.75	28.61	28.67	28.11	0.60%	2,355
Jul 24, 2026	28.34	28.50	28.34	28.50	27.94	0.12%	2,888
Jul 23, 2026	28.56	28.64	28.42	28.47	27.91	-0.51%	30,378
Jul 22, 2026	28.29	28.72	28.29	28.61	28.05	0.93%	4,667
Jul 21, 2026	28.45	28.45	28.25	28.35	27.79	-0.47%	83,409
Jul 20, 2026	28.45	28.51	28.40	28.48	27.92	-0.18%	2,060
Jul 17, 2026	28.53	28.64	28.49	28.53	27.97	0.28%	3,124
Jul 16, 2026	28.38	28.45	28.27	28.45	27.89	0.18%	11,085