ETR:ELFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	80.84	80.84	80.63	80.63	-	-0.05%	24
Sep 22, 2026	80.64	80.81	80.64	80.67	80.67	-0.16%	24
Sep 21, 2026	80.64	80.85	80.64	80.80	80.80	0.45%	143
Sep 18, 2026	80.73	80.73	80.44	80.44	80.44	-0.39%	1,020
Sep 17, 2026	80.69	80.76	80.66	80.76	80.76	0.04%	-
Sep 16, 2026	80.54	80.73	80.54	80.73	80.73	0.27%	13
Sep 15, 2026	80.45	80.58	80.45	80.51	80.51	-0.05%	58
Sep 14, 2026	80.63	80.63	80.44	80.56	80.56	-0.18%	74
Sep 11, 2026	80.65	80.76	80.65	80.70	80.70	0.08%	7
Sep 10, 2026	81.20	81.20	80.63	80.63	80.63	-0.64%	91
Sep 9, 2026	81.42	81.42	81.14	81.15	81.15	-0.39%	624
Sep 8, 2026	81.45	81.47	81.44	81.47	81.47	-0.04%	32
Sep 7, 2026	81.55	81.55	81.50	81.50	81.50	-0.13%	34
Sep 4, 2026	81.56	81.61	81.56	81.61	81.61	-0.02%	4
Sep 3, 2026	81.43	81.63	81.41	81.63	81.63	0.37%	82
Sep 2, 2026	81.38	81.38	81.30	81.32	81.32	-0.33%	128
Sep 1, 2026	81.61	81.61	81.52	81.59	81.59	-0.03%	185
Aug 31, 2026	81.79	81.79	81.62	81.62	81.62	-0.24%	10
Aug 28, 2026	81.89	81.89	81.82	81.82	81.82	-0.06%	33
Aug 27, 2026	81.97	81.97	81.87	81.87	81.87	-0.21%	73
Aug 26, 2026	82.16	82.16	82.04	82.04	82.04	-0.06%	3
Aug 25, 2026	81.87	82.10	81.85	82.10	82.10	0.42%	96
Aug 24, 2026	81.88	81.88	81.75	81.75	81.75	-0.06%	60
Aug 21, 2026	81.83	81.90	81.79	81.80	81.80	-	110
Aug 20, 2026	81.88	81.88	81.77	81.80	81.80	0.11%	14
Aug 19, 2026	81.83	81.83	81.71	81.71	81.71	-0.06%	9
Aug 18, 2026	81.90	81.90	81.76	81.76	81.76	-0.31%	49
Aug 17, 2026	82.07	82.09	82.02	82.02	82.02	-0.08%	78
Aug 14, 2026	82.30	82.30	82.08	82.08	82.08	-0.29%	13
Aug 13, 2026	82.19	82.32	82.19	82.32	82.32	0.17%	-
Aug 12, 2026	82.17	82.26	82.17	82.18	82.18	-	3
Aug 11, 2026	82.05	82.18	82.05	82.18	82.18	-0.04%	-
Aug 10, 2026	82.34	82.34	82.21	82.21	82.21	-0.20%	11
Aug 7, 2026	82.30	82.37	82.30	82.37	82.37	0.11%	-
Aug 6, 2026	82.39	82.40	82.28	82.28	82.28	-0.17%	31
Aug 5, 2026	82.52	82.52	82.40	82.42	82.42	0.08%	32
Aug 4, 2026	82.22	82.35	82.22	82.35	82.35	0.11%	166
Aug 3, 2026	82.14	82.26	82.14	82.26	82.26	0.39%	85
Jul 31, 2026	82.16	82.16	81.95	81.95	81.95	-0.16%	7
Jul 30, 2026	81.98	82.08	81.98	82.08	82.08	0.02%	1
Jul 29, 2026	82.21	82.21	82.06	82.06	82.06	-0.26%	15
Jul 28, 2026	82.21	82.28	82.19	82.28	82.28	0.20%	10
Jul 27, 2026	82.10	82.16	82.10	82.11	82.11	0.23%	12
Jul 24, 2026	81.82	81.92	81.69	81.92	81.92	0.32%	10,425
Jul 23, 2026	81.90	81.90	81.65	81.66	81.66	-0.26%	2,601
Jul 22, 2026	81.96	81.96	81.87	81.87	81.87	-0.16%	353
Jul 21, 2026	82.05	82.05	82.01	82.01	82.01	-0.10%	87
Jul 20, 2026	82.01	82.09	82.01	82.09	82.09	-0.05%	53
Jul 17, 2026	82.14	82.21	82.11	82.13	82.13	-0.01%	403
Jul 16, 2026	82.15	82.15	82.12	82.14	82.14	-0.12%	23