Elecnor, S.A. (FRA:EK5)
Germany · Delayed Price · Currency is EUR 31.15
+0.20 (0.65%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:EK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.08% | - |
| Aug 13, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.06% | - |
| Aug 12, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.49% | 77 |
| Aug 11, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.93% | - |
| Aug 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Aug 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.46% | - |
| Aug 6, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.15% | - |
| Aug 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.15% | - |
| Aug 4, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.64% | - |
| Aug 3, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.76% | - |
| Jul 31, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 3.14% | - |
| Jul 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jul 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -8.35% | - |
| Jul 28, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -3.28% | - |
| Jul 27, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.69% | - |
| Jul 24, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -2.55% | - |
| Jul 23, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.68% | - |
| Jul 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.79% | - |
| Jul 21, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.79% | - |
| Jul 20, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.41% | - |
| Jul 17, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.82% | - |
| Jul 16, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.69% | - |
| Jul 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.70% | - |
| Jul 14, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -2.31% | - |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Jul 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.13% | - |
| Jul 9, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -1.85% | - |
| Jul 8, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -3.07% | - |
| Jul 7, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.26% | - |
| Jul 6, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1.96% | 21 |
| Jul 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.19% | - |
| Jul 2, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -3.08% | - |
| Jul 1, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 2.10% | - |
| Jun 30, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.73% | - |
| Jun 29, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.92% | - |
| Jun 26, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.93% | - |
| Jun 25, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 3.02% | - |
| Jun 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.14% | - |
| Jun 23, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.97% | - |
| Jun 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.49% | - |
| Jun 19, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.67% | - |
| Jun 18, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.13% | - |