EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	11.46	11.46	11.46	11.46	11.46	-1.15%	1,000
Sep 19, 2025	11.59	11.59	11.59	11.59	11.59	3.71%	9,008
Sep 16, 2025	11.18	11.18	11.18	11.18	11.18	0.18%	15,000
Sep 15, 2025	11.16	11.16	11.16	11.16	11.16	1.74%	10,000
Sep 11, 2025	10.97	10.97	10.97	10.97	10.97	-6.66%	6,147
Sep 3, 2025	11.72	11.75	11.72	11.75	11.75	0.51%	4,145
Sep 2, 2025	11.69	11.69	11.69	11.69	11.69	-1.76%	100
Sep 1, 2025	11.90	11.90	11.90	11.90	11.90	-0.25%	144
Aug 29, 2025	11.93	11.93	11.93	11.93	11.93	-0.33%	59
Aug 28, 2025	11.97	11.97	11.97	11.97	11.97	-0.25%	132
Aug 25, 2025	12.00	12.05	12.00	12.00	12.00	-0.25%	8,616
Aug 22, 2025	11.92	12.03	11.92	12.03	12.03	1.95%	11,392
Aug 21, 2025	11.80	11.80	11.80	11.80	11.80	-0.25%	2,500
Aug 20, 2025	11.78	11.85	11.78	11.83	11.83	1.24%	3,854
Jul 31, 2025	11.69	11.69	11.69	11.69	11.69	-5.46%	138
Jul 28, 2025	12.38	12.40	12.36	12.36	12.36	3.60%	5,530
Jul 23, 2025	11.73	11.93	11.73	11.93	11.93	1.45%	62
Jul 18, 2025	11.76	11.77	11.76	11.76	11.76	0.43%	1,316
Jul 17, 2025	11.56	11.75	11.56	11.71	11.71	2.36%	14,477
Jul 15, 2025	11.44	11.44	11.44	11.44	11.44	-2.47%	120
Jul 10, 2025	11.73	11.73	11.73	11.73	11.73	3.08%	3,513
Jul 8, 2025	11.38	11.38	11.38	11.38	11.38	0.98%	190
Jul 7, 2025	11.40	11.41	11.27	11.27	11.27	3.30%	4,179
Jun 26, 2025	10.86	10.91	10.86	10.91	10.91	0.28%	351
Jun 24, 2025	10.74	10.94	10.74	10.88	10.88	3.17%	3,617
Jun 20, 2025	10.55	10.55	10.55	10.55	10.55	0.21%	9,314
Jun 19, 2025	10.54	10.54	10.52	10.52	10.52	-0.27%	9,371
Jun 18, 2025	10.66	10.66	10.52	10.55	10.55	-2.01%	7,738
Jun 10, 2025	10.79	10.79	10.77	10.77	10.77	0.09%	2,172
Jun 9, 2025	10.77	10.77	10.74	10.76	10.76	-0.88%	4,295
May 30, 2025	10.86	10.86	10.86	10.86	10.86	1.07%	43,743
May 29, 2025	10.74	10.74	10.74	10.74	10.74	-0.37%	55
May 28, 2025	10.94	10.94	10.78	10.78	10.78	-0.78%	209
May 27, 2025	10.75	10.87	10.75	10.87	10.87	2.26%	2
May 26, 2025	10.64	10.64	10.63	10.63	10.63	-0.70%	37,265
May 21, 2025	10.70	10.70	10.70	10.70	10.70	1.81%	45
May 20, 2025	10.27	10.51	10.27	10.51	10.51	3.04%	4,740
May 16, 2025	10.70	10.70	10.20	10.20	9.98	6.36%	1,158
May 15, 2025	9.59	9.59	9.59	9.59	9.38	5.97%	100
May 5, 2025	9.00	9.05	9.00	9.05	8.86	-0.06%	217
May 2, 2025	8.95	9.06	8.94	9.06	8.86	3.18%	1,950
Apr 30, 2025	8.65	8.78	8.65	8.78	8.59	0.90%	21,180