Elecnor, S.A. (FRA:EK5)
Germany · Delayed Price · Currency is EUR 27.70
-0.85 (-2.98%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:EK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.98% | 100 |
| Oct 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.53% | - |
| Oct 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Oct 20, 2026 | 27.90 | 28.30 | 27.90 | 28.30 | 28.30 | -1.57% | 100 |
| Oct 19, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.41% | - |
| Oct 16, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Oct 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.39% | - |
| Oct 14, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.51% | - |
| Oct 13, 2026 | 30.35 | 30.35 | 29.80 | 29.80 | 29.80 | 2.05% | 2 |
| Oct 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| Oct 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.52% | - |
| Oct 8, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.64% | - |
| Oct 7, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.88% | - |
| Oct 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Oct 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.87% | - |
| Oct 2, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% | - |
| Oct 1, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.17% | - |
| Sep 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Sep 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | - |
| Sep 28, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | - |
| Sep 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.29% | - |
| Sep 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.59% | - |
| Sep 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.48% | - |
| Sep 22, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.97% | - |
| Sep 21, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.16% | - |
| Sep 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.49% | - |
| Sep 17, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.99% | - |
| Sep 16, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.83% | - |
| Sep 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| Sep 14, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.16% | - |
| Sep 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.99% | - |
| Sep 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.94% | - |
| Sep 9, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.48% | - |
| Sep 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.84% | - |
| Sep 7, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.66% | - |
| Sep 4, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.52% | - |
| Sep 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -3.26% | - |
| Sep 2, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Sep 1, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.76% | - |
| Aug 31, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.48% | - |
| Aug 28, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Aug 27, 2026 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | -0.48% | 300 |
| Aug 26, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.65% | - |
| Aug 25, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.96% | - |
| Aug 24, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.32% | - |
| Aug 21, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.16% | - |
| Aug 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 18, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -1.40% | 20 |
| Aug 17, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.16% | - |