Elecnor, S.A. (BME:ENO)
Spain
· Delayed Price · Currency is EUR 24.25
+0.20 (0.83%)
Sep 29, 2025, 9:35 AM CET
Elecnor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.05 | 24.25 | 23.90 | 24.05 | 24.05 | 0.63% | 98,971 |
| Sep 25, 2025 | 24.00 | 24.00 | 23.65 | 23.90 | 23.90 | -0.42% | 46,732 |
| Sep 24, 2025 | 24.00 | 24.25 | 23.90 | 24.00 | 24.00 | -0.41% | 55,599 |
| Sep 23, 2025 | 24.35 | 24.45 | 24.05 | 24.10 | 24.10 | -0.62% | 47,828 |
| Sep 22, 2025 | 24.10 | 24.25 | 23.85 | 24.25 | 24.25 | 1.25% | 41,258 |
| Sep 19, 2025 | 23.80 | 24.05 | 23.70 | 23.95 | 23.95 | 1.27% | 78,897 |
| Sep 18, 2025 | 23.85 | 24.10 | 23.50 | 23.65 | 23.65 | -0.42% | 60,618 |
| Sep 17, 2025 | 24.25 | 24.40 | 23.65 | 23.75 | 23.75 | -2.66% | 96,275 |
| Sep 16, 2025 | 24.90 | 24.95 | 24.25 | 24.40 | 24.40 | - | 119,701 |
| Sep 15, 2025 | 24.80 | 24.90 | 24.30 | 24.40 | 24.40 | -1.21% | 106,696 |
| Sep 12, 2025 | 24.80 | 25.20 | 24.50 | 24.70 | 24.70 | - | 139,903 |
| Sep 11, 2025 | 24.85 | 24.85 | 24.50 | 24.70 | 24.70 | - | 87,893 |
| Sep 10, 2025 | 24.85 | 25.05 | 24.60 | 24.70 | 24.70 | -0.60% | 64,685 |
| Sep 9, 2025 | 25.20 | 25.20 | 24.60 | 24.85 | 24.85 | -1.19% | 88,840 |
| Sep 8, 2025 | 24.80 | 25.45 | 24.75 | 25.15 | 25.15 | 2.65% | 168,000 |
| Sep 5, 2025 | 24.50 | 24.85 | 24.35 | 24.50 | 24.50 | 0.20% | 115,884 |
| Sep 4, 2025 | 24.30 | 24.50 | 23.80 | 24.45 | 24.45 | 0.20% | 121,778 |
| Sep 3, 2025 | 23.40 | 24.50 | 23.15 | 24.40 | 24.40 | 5.86% | 236,523 |
| Sep 2, 2025 | 23.00 | 23.15 | 22.75 | 23.05 | 23.05 | - | 56,474 |
| Sep 1, 2025 | 22.65 | 23.10 | 22.50 | 23.05 | 23.05 | 2.44% | 61,804 |
| Aug 29, 2025 | 22.65 | 22.90 | 22.40 | 22.50 | 22.50 | -0.44% | 63,177 |
| Aug 28, 2025 | 22.65 | 22.65 | 22.35 | 22.60 | 22.60 | 0.44% | 68,260 |
| Aug 27, 2025 | 22.95 | 22.95 | 22.40 | 22.50 | 22.50 | -0.88% | 65,609 |
| Aug 26, 2025 | 23.15 | 23.15 | 22.45 | 22.70 | 22.70 | -0.87% | 87,977 |
| Aug 25, 2025 | 23.15 | 23.30 | 22.90 | 22.90 | 22.90 | -0.87% | 58,335 |
| Aug 22, 2025 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | 1.32% | 115,666 |
| Aug 21, 2025 | 22.90 | 23.05 | 22.55 | 22.80 | 22.80 | -0.44% | 136,223 |
| Aug 20, 2025 | 23.25 | 23.25 | 22.70 | 22.90 | 22.90 | -1.72% | 105,205 |
| Aug 19, 2025 | 23.95 | 24.00 | 23.20 | 23.30 | 23.30 | -2.51% | 103,547 |
| Aug 18, 2025 | 24.00 | 24.15 | 23.65 | 23.90 | 23.90 | -0.21% | 141,205 |
| Aug 15, 2025 | 24.00 | 24.15 | 23.75 | 23.95 | 23.95 | - | 77,455 |
| Aug 14, 2025 | 23.75 | 24.00 | 23.55 | 23.95 | 23.95 | 0.63% | 136,019 |
| Aug 13, 2025 | 24.00 | 24.15 | 23.50 | 23.80 | 23.80 | -0.21% | 92,669 |
| Aug 12, 2025 | 23.70 | 24.00 | 23.55 | 23.85 | 23.85 | 1.27% | 181,468 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.35 | 23.55 | 23.55 | -1.05% | 97,314 |
| Aug 8, 2025 | 23.25 | 24.25 | 23.25 | 23.80 | 23.80 | 2.15% | 185,033 |
| Aug 7, 2025 | 23.20 | 23.45 | 23.00 | 23.30 | 23.30 | - | 94,184 |
| Aug 6, 2025 | 23.35 | 23.50 | 23.20 | 23.30 | 23.30 | - | 55,268 |
| Aug 5, 2025 | 23.20 | 23.60 | 23.00 | 23.30 | 23.30 | 0.87% | 123,598 |
| Aug 4, 2025 | 23.20 | 23.30 | 22.75 | 23.10 | 23.10 | 0.65% | 70,697 |
| Aug 1, 2025 | 23.60 | 23.65 | 22.70 | 22.95 | 22.95 | -3.97% | 127,769 |
| Jul 31, 2025 | 23.10 | 23.95 | 23.10 | 23.90 | 23.90 | 3.46% | 131,991 |
| Jul 30, 2025 | 22.80 | 23.55 | 22.55 | 23.10 | 23.10 | 1.32% | 88,236 |
| Jul 29, 2025 | 22.80 | 23.10 | 22.00 | 22.80 | 22.80 | 0.22% | 235,146 |
| Jul 28, 2025 | 23.65 | 23.65 | 22.35 | 22.75 | 22.75 | -2.78% | 100,678 |
| Jul 25, 2025 | 23.30 | 23.45 | 22.85 | 23.40 | 23.40 | 0.65% | 90,968 |
| Jul 24, 2025 | 23.40 | 23.65 | 23.25 | 23.25 | 23.25 | 0.43% | 48,604 |
| Jul 23, 2025 | 23.40 | 23.40 | 23.10 | 23.15 | 23.15 | -0.86% | 37,825 |
| Jul 22, 2025 | 23.55 | 23.60 | 23.10 | 23.35 | 23.35 | -0.64% | 55,122 |
| Jul 21, 2025 | 23.55 | 23.85 | 23.25 | 23.50 | 23.50 | 0.43% | 84,292 |