Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

El.En. S.p.A. (ELN) Historical Prices

IT:ELN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.2516.3615.9315.9915.99-2.50%68,9301.74
Oct 29, 202616.0816.5516.0616.4016.40+1.74%42,1251.07
Oct 28, 202615.7516.2015.5816.1216.12+2.54%40,4751.03
Oct 27, 202615.3015.7715.3015.7215.72+0.45%33,4610.84
Oct 26, 202615.4415.8315.4015.6515.65+3.03%27,8500.66
Oct 23, 202615.4415.5615.1615.1915.19-1.62%34,3710.81
Oct 22, 202615.4415.7715.3815.4415.44-1.84%36,8850.86
Oct 21, 202615.1915.7815.1915.7315.73+2.01%18,2880.42
Oct 20, 202615.3815.4715.2115.4215.42+0.33%23,9290.55
Oct 19, 202615.6415.6415.2615.3715.37-1.47%38,3580.88
Oct 16, 202616.0016.0115.6015.6015.60-2.26%31,3360.72
Oct 15, 202615.8515.9615.5315.9615.96+0.95%94,5892.22
Oct 14, 202616.3016.3015.8115.8115.81-0.44%31,4670.74
Oct 13, 202616.2016.2515.8715.8815.88-1.18%21,7550.51
Oct 12, 202615.8016.2515.8016.0716.07+0.12%42,4030.99
Oct 09, 202615.7416.2615.7416.0516.05+1.97%30,8000.71
Oct 08, 202616.7016.7015.6915.7415.74-3.32%33,1650.77
Oct 07, 202616.5216.5616.2216.2816.28-1.45%22,9020.53
Oct 06, 202616.4816.8016.4616.5216.52+1.23%31,8970.73
Oct 05, 202616.2716.4616.2616.3216.32+0.31%61,8581.41
Oct 02, 202616.2216.3516.0716.2716.27+1.06%38,1750.86
Oct 01, 202616.3516.4816.0816.1016.10-1.35%71,3081.60
Sep 30, 202616.2416.3315.9216.3216.32+1.24%38,8790.87
Sep 29, 202615.5416.2315.5416.1216.12+0.94%51,3111.13
Sep 28, 202616.1816.1815.8015.9715.97+1.59%44,2510.95
Sep 25, 202616.2516.2515.6815.7215.72+0.06%25,8050.55
Sep 24, 202615.8216.1315.6715.7115.71-1.38%31,3840.66
Sep 23, 202616.7516.7515.9215.9315.93-2.93%38,5470.80
Sep 22, 202616.5016.7516.3116.4116.41-0.12%58,5591.23
Sep 21, 202616.2816.6616.1616.4316.43+1.11%42,7060.90
Sep 18, 202616.2516.3415.9416.2516.25+0.74%102,0122.17
Sep 17, 202615.5416.2415.5416.1316.13+1.83%65,5811.40
Sep 16, 202615.7816.1515.7215.8415.84-0.31%97,9562.04
Sep 15, 202615.9716.1515.6715.8915.89-0.50%95,6092.02
Sep 14, 202616.1216.2015.8015.9715.97-0.93%108,9452.35
Sep 11, 202615.7316.3215.6216.1216.12+7.25%141,0813.13
Sep 10, 202615.1715.3815.0315.0315.03-1.12%33,1120.71
Sep 09, 202615.3115.3115.0015.2015.20-0.72%38,6340.82
Sep 08, 202615.0515.3714.9215.3115.31+0.46%35,5490.75
Sep 07, 202615.1915.2415.0015.2415.24+0.46%14,5630.30
Sep 04, 202615.1115.2115.0615.1715.17+0.80%13,5080.26
Sep 03, 202615.4615.4715.0015.0515.05-0.79%22,6350.43
Sep 02, 202615.6015.6015.1015.1715.17-1.04%14,6270.27
Sep 01, 202615.3115.6615.1715.3315.33-0.65%25,1210.47
Aug 31, 202615.1015.7515.1015.4315.43-0.13%24,6810.46
Aug 28, 202615.1115.5315.1115.4515.45+0.98%25,3050.47
Aug 27, 202615.7615.7615.1115.3015.30+0.07%14,1630.26
Aug 26, 202615.3715.4315.2715.2915.29+0.59%13,2380.22
Aug 25, 202615.0715.3815.0315.2015.20+0.53%15,5690.26
Aug 24, 202615.1415.5415.1015.1215.12-0.13%17,5720.29