EL.En. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.93	13.39	12.90	13.09	-	1.32%	93,282
Dec 4, 2025	12.78	13.08	12.73	12.92	12.92	0.23%	100,598
Dec 3, 2025	12.88	12.93	12.76	12.89	12.89	-	118,285
Dec 2, 2025	12.68	12.89	12.56	12.89	12.89	1.82%	118,353
Dec 1, 2025	12.70	12.75	12.47	12.66	12.66	-0.31%	73,340
Nov 28, 2025	12.61	12.74	12.53	12.70	12.70	-0.31%	56,873
Nov 27, 2025	12.57	12.77	12.57	12.74	12.74	0.39%	182,098
Nov 26, 2025	12.78	12.87	12.64	12.69	12.69	-0.31%	141,455
Nov 25, 2025	12.29	12.73	12.13	12.73	12.73	3.58%	407,271
Nov 24, 2025	11.80	12.35	11.69	12.29	12.29	4.42%	313,844
Nov 21, 2025	11.70	11.77	11.42	11.77	11.77	0.60%	58,426
Nov 20, 2025	11.75	11.75	11.50	11.70	11.70	1.12%	75,598
Nov 19, 2025	11.56	11.60	11.34	11.57	11.57	0.09%	71,962
Nov 18, 2025	11.14	11.90	11.05	11.56	11.56	2.39%	276,355
Nov 17, 2025	10.99	11.30	10.89	11.29	11.29	2.82%	146,647
Nov 14, 2025	11.00	11.00	10.70	10.98	10.98	0.55%	99,979
Nov 13, 2025	11.32	11.34	10.88	10.92	10.92	-3.11%	64,924
Nov 12, 2025	11.15	11.41	11.12	11.27	11.27	1.17%	91,867
Nov 11, 2025	10.88	11.18	10.87	11.14	11.14	2.20%	73,232
Nov 10, 2025	11.03	11.11	10.88	10.90	10.90	0.18%	61,896
Nov 7, 2025	10.92	10.98	10.79	10.88	10.88	0.09%	68,418
Nov 6, 2025	11.18	11.18	10.78	10.87	10.87	-0.91%	168,141
Nov 5, 2025	11.13	11.19	10.83	10.97	10.97	-2.14%	110,479
Nov 4, 2025	11.23	11.33	11.16	11.21	11.21	-1.23%	99,150
Nov 3, 2025	11.22	11.44	11.22	11.35	11.35	-	61,446
Oct 31, 2025	11.32	11.53	11.25	11.35	11.35	1.07%	98,273
Oct 30, 2025	11.37	11.46	11.23	11.23	11.23	-1.66%	76,803
Oct 29, 2025	11.44	11.53	11.33	11.42	11.42	-0.17%	57,742
Oct 28, 2025	11.75	11.82	11.43	11.44	11.44	-3.38%	91,198
Oct 27, 2025	11.83	11.98	11.69	11.84	11.84	0.34%	71,033
Oct 24, 2025	11.68	11.80	11.53	11.80	11.80	1.55%	78,432
Oct 23, 2025	11.51	11.62	11.41	11.62	11.62	1.04%	118,415
Oct 22, 2025	11.54	11.64	11.46	11.50	11.50	-0.78%	269,115
Oct 21, 2025	11.50	11.61	11.45	11.59	11.59	-0.09%	58,889
Oct 20, 2025	11.59	11.76	11.41	11.60	11.60	0.09%	52,579
Oct 17, 2025	11.75	11.83	11.59	11.59	11.59	-2.19%	129,600
Oct 16, 2025	11.58	11.87	11.50	11.85	11.85	2.42%	115,671
Oct 15, 2025	11.65	11.80	11.55	11.57	11.57	-	139,446
Oct 14, 2025	11.58	11.70	11.36	11.57	11.57	0.09%	108,428
Oct 13, 2025	11.45	11.75	11.45	11.56	11.56	0.96%	66,904
Oct 10, 2025	11.88	11.88	11.45	11.45	11.45	-3.62%	77,679
Oct 9, 2025	11.65	11.94	11.63	11.88	11.88	1.80%	82,049
Oct 8, 2025	11.74	11.75	11.58	11.67	11.67	-0.43%	56,954
Oct 7, 2025	11.60	12.04	11.56	11.72	11.72	0.60%	122,603
Oct 6, 2025	11.57	11.77	11.57	11.65	11.65	-0.51%	104,416
Oct 3, 2025	11.31	11.71	11.31	11.71	11.71	2.45%	104,419
Oct 2, 2025	11.21	11.45	11.21	11.43	11.43	0.97%	68,469
Oct 1, 2025	11.00	11.44	11.00	11.32	11.32	-0.35%	93,153
Sep 30, 2025	11.19	11.36	11.07	11.36	11.36	1.70%	71,162
Sep 29, 2025	10.94	11.18	10.94	11.17	11.17	2.38%	93,290