EL.En. S.p.A. (FRA:EE5)
Germany · Delayed Price · Currency is EUR 13.37
-0.02 (-0.15%)
At close: Dec 19, 2025
EL.En. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% | - |
| Dec 18, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.54% | - |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.64% | - |
| Dec 16, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% | - |
| Dec 15, 2025 | 12.97 | 13.32 | 12.97 | 13.32 | 13.32 | 3.10% | 110 |
| Dec 12, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.41% | - |
| Dec 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% | - |
| Dec 10, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% | - |
| Dec 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.01% | - |
| Dec 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% | - |
| Dec 5, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% | - |
| Dec 4, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% | - |
| Dec 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.08% | - |
| Dec 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% | - |
| Dec 1, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.87% | - |
| Nov 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% | - |
| Nov 27, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| Nov 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 4.20% | - |
| Nov 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 3.76% | - |
| Nov 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.19% | - |
| Nov 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.78% | - |
| Nov 20, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.61% | - |
| Nov 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 4.09% | - |
| Nov 18, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.76% | - |
| Nov 17, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Nov 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.32% | - |
| Nov 13, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.91% | - |
| Nov 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.13% | - |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Nov 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Nov 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.65% | - |
| Nov 6, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.73% | - |
| Nov 5, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.90% | - |
| Nov 4, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.98% | - |
| Nov 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.45% | - |
| Oct 31, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% | - |
| Oct 30, 2025 | 11.25 | 11.25 | 11.09 | 11.09 | 11.09 | -1.77% | - |
| Oct 29, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -3.26% | - |
| Oct 28, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Oct 27, 2025 | 11.69 | 11.69 | 11.67 | 11.67 | 11.67 | 1.39% | - |
| Oct 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.32% | - |
| Oct 23, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.44% | - |
| Oct 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% | - |
| Oct 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.04% | - |
| Oct 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.26% | - |
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.58% | - |
| Oct 16, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.87% | - |
| Oct 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.41% | - |
| Oct 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% | - |
| Oct 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.32% | - |