EL.En. S.p.A. (BIT:ELN)
Italy
· Delayed Price · Currency is EUR 11.02
+0.11 (1.01%)
Sep 29, 2025, 9:42 AM CET
EL.En. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.92 | 11.04 | 10.85 | 10.91 | 10.91 | -0.18% | 39,127 |
| Sep 25, 2025 | 11.10 | 11.10 | 10.90 | 10.93 | 10.93 | -2.15% | 76,758 |
| Sep 24, 2025 | 11.29 | 11.39 | 11.11 | 11.17 | 11.17 | -2.27% | 114,882 |
| Sep 23, 2025 | 11.20 | 11.69 | 11.20 | 11.43 | 11.43 | -0.17% | 112,761 |
| Sep 22, 2025 | 11.61 | 11.61 | 11.36 | 11.45 | 11.45 | -1.38% | 72,775 |
| Sep 19, 2025 | 11.38 | 11.78 | 11.28 | 11.61 | 11.61 | 2.65% | 218,135 |
| Sep 18, 2025 | 11.33 | 11.54 | 11.29 | 11.31 | 11.31 | -0.18% | 91,279 |
| Sep 17, 2025 | 11.14 | 11.36 | 11.14 | 11.33 | 11.33 | 1.34% | 68,686 |
| Sep 16, 2025 | 11.24 | 11.25 | 11.10 | 11.18 | 11.18 | 0.72% | 71,380 |
| Sep 15, 2025 | 11.38 | 11.38 | 10.94 | 11.10 | 11.10 | - | 85,004 |
| Sep 12, 2025 | 11.00 | 11.30 | 10.80 | 11.10 | 11.10 | -0.27% | 84,658 |
| Sep 11, 2025 | 11.00 | 11.14 | 10.34 | 11.13 | 11.13 | -4.05% | 384,333 |
| Sep 10, 2025 | 11.85 | 11.89 | 11.59 | 11.60 | 11.60 | -2.11% | 44,795 |
| Sep 9, 2025 | 11.75 | 11.85 | 11.60 | 11.85 | 11.85 | 0.51% | 60,556 |
| Sep 8, 2025 | 11.86 | 11.86 | 11.63 | 11.79 | 11.79 | 0.86% | 44,651 |
| Sep 5, 2025 | 11.40 | 11.74 | 11.40 | 11.69 | 11.69 | 2.54% | 50,506 |
| Sep 4, 2025 | 11.56 | 11.69 | 11.40 | 11.40 | 11.40 | -1.81% | 41,109 |
| Sep 3, 2025 | 11.95 | 11.95 | 11.59 | 11.61 | 11.61 | -0.51% | 52,946 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.65 | 11.67 | 11.67 | -2.10% | 33,809 |
| Sep 1, 2025 | 11.87 | 11.95 | 11.79 | 11.92 | 11.92 | 1.02% | 20,322 |
| Aug 29, 2025 | 12.16 | 12.16 | 11.80 | 11.80 | 11.80 | -1.01% | 30,081 |
| Aug 28, 2025 | 11.90 | 12.13 | 11.90 | 11.92 | 11.92 | -0.58% | 49,315 |
| Aug 27, 2025 | 11.96 | 12.11 | 11.94 | 11.99 | 11.99 | - | 23,676 |
| Aug 26, 2025 | 12.04 | 12.15 | 11.96 | 11.99 | 11.99 | -1.07% | 35,875 |
| Aug 25, 2025 | 11.87 | 12.12 | 11.87 | 12.12 | 12.12 | 1.00% | 44,533 |
| Aug 22, 2025 | 11.86 | 12.07 | 11.74 | 12.00 | 12.00 | 1.69% | 51,239 |
| Aug 21, 2025 | 11.87 | 11.87 | 11.70 | 11.80 | 11.80 | -0.42% | 32,273 |
| Aug 20, 2025 | 11.84 | 11.87 | 11.75 | 11.85 | 11.85 | - | 38,440 |
| Aug 19, 2025 | 11.72 | 11.85 | 11.72 | 11.85 | 11.85 | 1.02% | 26,402 |
| Aug 18, 2025 | 11.75 | 11.91 | 11.63 | 11.73 | 11.73 | -0.59% | 25,769 |
| Aug 14, 2025 | 11.90 | 11.99 | 11.76 | 11.80 | 11.80 | -0.51% | 45,905 |
| Aug 13, 2025 | 11.79 | 11.97 | 11.76 | 11.86 | 11.86 | 1.11% | 38,155 |
| Aug 12, 2025 | 11.69 | 11.82 | 11.64 | 11.73 | 11.73 | 0.34% | 28,399 |
| Aug 11, 2025 | 11.83 | 11.91 | 11.66 | 11.69 | 11.69 | -2.01% | 37,814 |
| Aug 8, 2025 | 11.93 | 11.97 | 11.79 | 11.93 | 11.93 | - | 36,223 |
| Aug 7, 2025 | 11.81 | 12.26 | 11.81 | 11.93 | 11.93 | 1.62% | 90,400 |
| Aug 6, 2025 | 12.10 | 12.22 | 11.74 | 11.74 | 11.74 | -2.89% | 84,837 |
| Aug 5, 2025 | 11.79 | 12.09 | 11.63 | 12.09 | 12.09 | 5.04% | 92,213 |
| Aug 4, 2025 | 11.45 | 11.66 | 11.35 | 11.51 | 11.51 | 0.09% | 80,558 |
| Aug 1, 2025 | 11.58 | 11.70 | 11.47 | 11.50 | 11.50 | -1.46% | 72,853 |
| Jul 31, 2025 | 12.02 | 12.11 | 11.66 | 11.67 | 11.67 | -2.91% | 136,121 |
| Jul 30, 2025 | 12.29 | 12.31 | 11.96 | 12.02 | 12.02 | -2.04% | 69,365 |
| Jul 29, 2025 | 12.32 | 12.59 | 12.25 | 12.27 | 12.27 | -0.73% | 112,221 |
| Jul 28, 2025 | 12.35 | 12.42 | 12.26 | 12.36 | 12.36 | 0.41% | 91,067 |
| Jul 25, 2025 | 12.18 | 12.35 | 12.02 | 12.31 | 12.31 | 1.07% | 74,920 |
| Jul 24, 2025 | 12.02 | 12.43 | 11.98 | 12.18 | 12.18 | 1.67% | 377,050 |
| Jul 23, 2025 | 11.72 | 11.98 | 11.71 | 11.98 | 11.98 | 3.72% | 108,803 |
| Jul 22, 2025 | 11.62 | 11.65 | 11.48 | 11.55 | 11.55 | -0.86% | 61,957 |
| Jul 21, 2025 | 11.72 | 11.84 | 11.65 | 11.65 | 11.65 | -0.60% | 51,172 |
| Jul 18, 2025 | 11.90 | 11.95 | 11.64 | 11.72 | 11.72 | -1.26% | 145,899 |