EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.10	14.10	14.10	14.10	14.10	-0.28%	1,633
Feb 10, 2026	14.14	14.14	14.14	14.14	14.14	-0.49%	5,000
Feb 4, 2026	14.28	14.28	14.17	14.21	14.21	2.01%	280
Feb 2, 2026	13.93	13.93	13.93	13.93	13.93	0.07%	268
Jan 29, 2026	13.86	13.92	13.86	13.92	13.92	-0.61%	272
Jan 20, 2026	14.02	14.03	14.01	14.01	14.01	-0.67%	631
Jan 19, 2026	14.10	14.10	14.10	14.10	14.10	-2.52%	1,456
Jan 15, 2026	14.45	14.47	14.45	14.47	14.47	-0.24%	1,105
Jan 9, 2026	14.50	14.50	14.50	14.50	14.50	0.69%	6,689
Jan 8, 2026	14.40	14.40	14.40	14.40	14.40	-0.38%	3,643
Jan 7, 2026	14.34	14.46	14.34	14.46	14.46	4.76%	5,277
Dec 23, 2025	13.84	13.85	13.80	13.80	13.80	0.06%	11,774
Dec 22, 2025	13.79	13.79	13.79	13.79	13.79	1.14%	149
Dec 19, 2025	13.63	13.63	13.63	13.63	13.63	-0.19%	20,000
Dec 16, 2025	13.66	13.66	13.66	13.66	13.66	0.59%	800
Dec 15, 2025	13.70	13.70	13.52	13.58	13.58	3.18%	346,454
Dec 12, 2025	13.16	13.16	13.16	13.16	13.16	1.41%	20,000
Dec 11, 2025	12.98	12.98	12.98	12.98	12.98	0.45%	10,548
Dec 10, 2025	12.91	12.94	12.91	12.92	12.92	-0.21%	15,036
Dec 9, 2025	12.96	12.98	12.89	12.95	12.95	-0.79%	14,104
Dec 5, 2025	13.29	13.32	13.05	13.05	13.05	0.81%	1,484
Dec 4, 2025	12.94	12.95	12.94	12.95	12.95	0.66%	158
Dec 3, 2025	12.92	12.92	12.86	12.86	12.86	2.31%	9,169
Dec 1, 2025	12.57	12.57	12.57	12.57	12.57	-1.02%	80
Nov 28, 2025	12.70	12.70	12.70	12.70	12.70	-1.18%	10,000
Nov 26, 2025	12.85	12.85	12.85	12.85	12.85	1.58%	14
Nov 25, 2025	12.65	12.65	12.65	12.65	12.65	9.81%	120
Nov 19, 2025	11.52	11.52	11.52	11.52	11.52	-0.09%	145
Nov 18, 2025	11.53	11.53	11.53	11.53	11.53	5.20%	100
Nov 13, 2025	10.96	10.96	10.96	10.96	10.96	-3.43%	892
Nov 12, 2025	11.31	11.38	11.31	11.35	11.35	2.27%	29,012
Nov 11, 2025	11.11	11.13	11.10	11.10	11.10	1.34%	27,869
Nov 10, 2025	10.90	10.95	10.90	10.95	10.95	-0.33%	10,921
Nov 6, 2025	10.99	10.99	10.99	10.99	10.99	0.07%	20,000
Nov 5, 2025	11.13	11.13	10.98	10.98	10.98	-2.07%	60,000
Nov 4, 2025	11.28	11.28	11.21	11.21	11.21	-1.20%	40,000
Nov 3, 2025	11.36	11.36	11.35	11.35	11.35	-0.08%	47,850
Oct 31, 2025	11.40	11.40	11.36	11.36	11.35	1.08%	30,000
Oct 30, 2025	11.43	11.43	11.23	11.23	11.23	-1.74%	28,746
Oct 29, 2025	11.50	11.50	11.42	11.43	11.43	-2.22%	47,937
Oct 28, 2025	11.80	11.80	11.54	11.69	11.69	-1.40%	80,000
Oct 27, 2025	11.92	11.92	11.86	11.86	11.86	2.67%	32,529
Oct 22, 2025	11.55	11.55	11.55	11.55	11.55	-1.37%	323
Oct 17, 2025	11.81	11.81	11.71	11.71	11.71	-0.33%	34,500
Oct 16, 2025	11.75	11.75	11.75	11.75	11.75	1.28%	30,000
Oct 14, 2025	11.60	11.60	11.60	11.60	11.60	0.35%	122
Oct 13, 2025	11.74	11.74	11.56	11.56	11.56	-2.86%	3,335
Oct 7, 2025	11.99	12.01	11.90	11.90	11.90	1.70%	7,791
Oct 6, 2025	11.70	11.70	11.70	11.70	11.70	3.38%	20,000
Sep 30, 2025	11.27	11.32	11.27	11.32	11.32	-1.24%	12,233