Elecnor(ES:ENO)
€31.65-0.65 (-2.01%)
ES:ENO
Elecnor historical prices
€31.65
At close:-0.65 (-2.01%)
Want to see ES:ENO full AI Analyst Report?
Elecnor (ENO) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.15 | 32.45 | 31.60 | 31.65 | 31.65 | -2.01% | 105,655 | 1.66 |
| Nov 12, 2026 | 31.40 | 32.75 | 31.30 | 32.30 | 32.30 | +3.19% | 243,556 | 4.03 |
| Nov 11, 2026 | 31.45 | 31.45 | 30.85 | 31.30 | 31.30 | +0.97% | 139,184 | 2.35 |
| Nov 10, 2026 | 32.35 | 32.35 | 30.75 | 31.00 | 31.00 | +6.71% | 247,528 | 4.37 |
| Nov 09, 2026 | 29.15 | 32.00 | 29.00 | 31.35 | 31.35 | +7.92% | 128,562 | 2.32 |
| Nov 06, 2026 | 28.70 | 29.20 | 28.30 | 29.05 | 29.05 | +1.40% | 40,860 | 0.73 |
| Nov 05, 2026 | 29.15 | 29.75 | 28.45 | 28.65 | 28.65 | -1.38% | 57,057 | 1.02 |
| Nov 04, 2026 | 28.90 | 29.50 | 28.80 | 29.05 | 29.05 | +0.52% | 66,787 | 1.20 |
| Nov 03, 2026 | 28.90 | 29.75 | 28.70 | 28.90 | 28.90 | 0.00% | 31,132 | 0.56 |
| Nov 02, 2026 | 28.30 | 28.90 | 28.30 | 28.90 | 28.90 | +1.23% | 24,815 | 0.44 |
| Oct 30, 2026 | 29.00 | 29.15 | 28.35 | 28.55 | 28.55 | -2.39% | 33,179 | 0.59 |
| Oct 29, 2026 | 30.80 | 30.80 | 29.10 | 29.25 | 29.25 | -4.10% | 69,562 | 1.24 |
| Oct 28, 2026 | 29.55 | 30.85 | 29.55 | 30.50 | 30.50 | +3.39% | 167,243 | 3.08 |
| Oct 27, 2026 | 29.50 | 30.00 | 29.20 | 29.50 | 29.50 | +0.34% | 33,977 | 0.62 |
| Oct 26, 2026 | 28.00 | 29.45 | 28.00 | 29.40 | 29.40 | +4.63% | 45,238 | 0.79 |
| Oct 23, 2026 | 28.45 | 28.55 | 27.85 | 28.10 | 28.10 | -0.71% | 37,690 | 0.61 |
| Oct 22, 2026 | 29.10 | 29.20 | 28.30 | 28.30 | 28.30 | -2.92% | 45,912 | 0.73 |
| Oct 21, 2026 | 29.20 | 29.30 | 28.85 | 29.15 | 29.15 | +0.52% | 48,377 | 0.77 |
| Oct 20, 2026 | 28.50 | 29.05 | 28.35 | 29.00 | 29.00 | +1.75% | 63,001 | 1.01 |
| Oct 19, 2026 | 29.20 | 29.20 | 28.45 | 28.50 | 28.50 | -2.90% | 117,109 | 1.92 |
| Oct 16, 2026 | 29.25 | 29.75 | 29.20 | 29.35 | 29.35 | +1.38% | 42,700 | 0.69 |
| Oct 15, 2026 | 29.15 | 29.15 | 28.45 | 28.95 | 28.95 | -1.03% | 337,883 | 5.94 |
| Oct 14, 2026 | 30.05 | 30.05 | 29.25 | 29.25 | 29.25 | -2.34% | 42,252 | 0.73 |
| Oct 13, 2026 | 30.70 | 30.75 | 29.75 | 29.95 | 29.95 | -3.39% | 49,872 | 0.87 |
| Oct 12, 2026 | 29.65 | 31.00 | 29.65 | 31.00 | 31.00 | +4.03% | 33,794 | 0.58 |
| Oct 09, 2026 | 30.00 | 30.05 | 29.60 | 29.80 | 29.80 | +0.34% | 30,078 | 0.52 |
| Oct 08, 2026 | 29.70 | 30.00 | 29.20 | 29.70 | 29.70 | -1.00% | 58,982 | 1.01 |
| Oct 07, 2026 | 30.60 | 30.60 | 29.85 | 30.00 | 30.00 | -3.23% | 53,058 | 0.91 |
| Oct 06, 2026 | 30.40 | 31.10 | 30.30 | 31.00 | 31.00 | +2.99% | 20,775 | 0.35 |
| Oct 05, 2026 | 30.70 | 30.70 | 30.10 | 30.10 | 30.10 | -1.63% | 38,546 | 0.65 |
| Oct 02, 2026 | 30.00 | 30.70 | 30.00 | 30.60 | 30.60 | +1.83% | 28,490 | 0.48 |
| Oct 01, 2026 | 30.00 | 30.25 | 29.50 | 30.05 | 30.05 | +0.33% | 51,042 | 0.86 |
| Sep 30, 2026 | 30.85 | 30.90 | 29.80 | 29.95 | 29.95 | -2.12% | 32,804 | 0.55 |
| Sep 29, 2026 | 30.90 | 31.00 | 30.45 | 30.60 | 30.60 | -1.13% | 39,114 | 0.65 |
| Sep 28, 2026 | 31.00 | 31.20 | 30.60 | 30.95 | 30.95 | +0.16% | 38,609 | 0.63 |
| Sep 25, 2026 | 31.90 | 31.90 | 30.60 | 30.90 | 30.90 | 0.00% | 52,881 | 0.86 |
| Sep 24, 2026 | 31.55 | 31.90 | 30.75 | 30.90 | 30.90 | -2.98% | 30,617 | 0.50 |
| Sep 23, 2026 | 32.30 | 32.30 | 31.50 | 31.85 | 31.85 | -0.62% | 26,365 | 0.42 |
| Sep 22, 2026 | 32.00 | 32.55 | 31.70 | 32.05 | 32.05 | +0.16% | 39,341 | 0.61 |
| Sep 21, 2026 | 31.85 | 32.00 | 31.50 | 32.00 | 32.00 | +2.24% | 29,061 | 0.45 |
| Sep 18, 2026 | 31.55 | 31.85 | 31.25 | 31.30 | 31.30 | -0.63% | 102,820 | 1.59 |
| Sep 17, 2026 | 31.35 | 31.95 | 31.35 | 31.50 | 31.50 | +0.32% | 29,959 | 0.46 |
| Sep 16, 2026 | 31.15 | 31.65 | 31.05 | 31.40 | 31.40 | +1.95% | 31,653 | 0.47 |
| Sep 15, 2026 | 30.85 | 31.05 | 30.45 | 30.80 | 30.80 | -0.32% | 86,151 | 1.30 |
| Sep 14, 2026 | 31.35 | 31.35 | 30.90 | 30.90 | 30.90 | -2.22% | 83,795 | 1.27 |
| Sep 11, 2026 | 30.55 | 31.65 | 30.55 | 31.60 | 31.60 | +2.93% | 51,408 | 0.77 |
| Sep 10, 2026 | 30.95 | 31.10 | 30.55 | 30.70 | 30.70 | -0.97% | 60,691 | 0.90 |
| Sep 09, 2026 | 32.00 | 32.00 | 30.70 | 31.00 | 31.00 | -1.90% | 58,159 | 0.86 |
| Sep 08, 2026 | 30.85 | 31.70 | 30.85 | 31.60 | 31.60 | +1.44% | 38,464 | 0.56 |
| Sep 07, 2026 | 30.55 | 31.30 | 30.55 | 31.15 | 31.15 | +1.96% | 44,417 | 0.64 |
