Skip to main content
EL.En. S.p.A. (BIT:ELN)
Italy flag Italy · Delayed Price · Currency is EUR
13.20
-0.10 (-0.75%)
Mar 6, 2026, 5:35 PM CET

EL.En. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.7513.7513.1913.2013.20-0.75%26,097
Mar 5, 202613.4013.5713.2313.3013.30-1.55%37,472
Mar 4, 202613.1113.6813.1113.5113.511.66%49,835
Mar 3, 202613.7613.7613.1813.2913.29-4.66%94,479
Mar 2, 202613.6914.1113.6113.9413.94-1.83%58,699
Feb 27, 202614.3414.4114.1314.2014.20-1.53%81,498
Feb 26, 202614.3014.4214.1014.4214.420.77%28,009
Feb 25, 202614.4914.4914.1214.3114.310.92%29,531
Feb 24, 202613.7814.5013.7814.1814.18-0.14%55,941
Feb 23, 202614.6014.6714.2014.2014.20-2.87%112,051
Feb 20, 202614.2014.6214.2014.6214.620.90%97,694
Feb 19, 202614.1814.4914.0014.4914.493.35%78,646
Feb 18, 202613.7714.0213.7214.0214.022.26%40,164
Feb 17, 202613.8313.8813.6413.7113.71-1.22%31,256
Feb 16, 202613.8913.9713.7813.8813.88-0.14%25,020
Feb 13, 202613.6914.0513.6913.9013.900.94%58,221
Feb 12, 202614.1814.1813.7513.7713.77-1.29%40,190
Feb 11, 202614.3714.3713.9113.9513.95-2.86%44,987
Feb 10, 202614.2314.3614.0714.3614.361.13%43,045
Feb 9, 202614.1414.3614.1314.2014.20-0.28%41,685
Feb 6, 202614.0014.2413.8614.2414.240.35%24,378
Feb 5, 202614.1014.1913.9714.1914.190.28%46,801
Feb 4, 202614.0014.3314.0014.1514.15-1.05%46,930
Feb 3, 202614.0014.3113.6114.3014.303.25%65,616
Feb 2, 202613.7513.9513.7313.8513.850.36%43,698
Jan 30, 202613.7513.9613.7513.8013.80-0.50%91,620
Jan 29, 202613.8113.9413.8013.8713.870.36%60,384
Jan 28, 202614.0014.0613.8213.8213.82-2.06%48,553
Jan 27, 202614.0814.1713.8514.1114.110.07%64,751
Jan 26, 202614.1114.2213.8914.1014.10-0.35%49,798
Jan 23, 202614.4914.4914.1314.1514.15-1.39%18,067
Jan 22, 202613.8414.4013.8414.3514.352.14%54,581
Jan 21, 202613.9914.1313.8914.0514.050.29%56,485
Jan 20, 202614.3314.3313.8714.0114.01-0.99%47,308
Jan 19, 202614.1114.1813.8914.1514.15-1.32%61,509
Jan 16, 202614.5614.6314.3414.3414.34-1.51%58,398
Jan 15, 202614.4014.5914.3614.5614.561.11%49,398
Jan 14, 202614.3014.4514.1814.4014.401.77%85,918
Jan 13, 202614.3514.3614.1514.1514.15-0.63%90,970
Jan 12, 202614.7414.7414.2314.2414.24-2.67%78,502
Jan 9, 202614.5014.6814.3314.6314.631.46%65,282
Jan 8, 202614.4914.4914.3314.4214.42-0.07%37,290
Jan 7, 202614.4914.4914.2514.4314.430.49%53,191
Jan 6, 202614.1114.3614.0614.3614.361.77%31,877
Jan 5, 202613.8214.1113.8214.1114.111.07%59,357
Jan 2, 202613.9014.0613.8113.9613.960.29%91,165
Dec 30, 202513.9914.0013.8213.9213.92-0.71%199,218
Dec 29, 202513.9014.0513.7614.0214.020.94%89,372
Dec 23, 202513.8813.8913.7513.8913.890.36%62,629
Dec 22, 202513.7013.8713.5513.8413.841.91%91,506
Dec 19, 202513.5313.7513.4613.5813.58-0.22%81,744
Dec 18, 202513.5013.6113.3813.6113.610.44%39,310
Dec 17, 202513.7313.8113.4513.5513.55-1.31%62,779
Dec 16, 202513.5913.8013.5913.7313.731.03%143,373
Dec 15, 202513.2013.8113.1813.5913.593.90%501,362
Dec 12, 202512.9513.2312.9513.0813.080.38%69,241
Dec 11, 202512.9213.0812.8513.0313.030.85%22,525
Dec 10, 202512.8413.0012.8412.9212.92-0.23%41,370
Dec 9, 202512.9113.0412.8212.9512.950.39%79,515
Dec 8, 202512.9613.1712.8712.9012.90-1.15%49,297
Dec 5, 202512.9313.3912.9013.0513.051.01%133,865
Dec 4, 202512.7813.0812.7312.9212.920.23%100,598
Dec 3, 202512.8812.9312.7612.8912.89-118,285
Dec 2, 202512.6812.8912.5612.8912.891.82%118,353
Dec 1, 202512.7012.7512.4712.6612.66-0.31%73,340
Nov 28, 202512.6112.7412.5312.7012.70-0.31%56,873
Nov 27, 202512.5712.7712.5712.7412.740.39%182,098
Nov 26, 202512.7812.8712.6412.6912.69-0.31%141,455
Nov 25, 202512.2912.7312.1312.7312.733.58%407,271
Nov 24, 202511.8012.3511.6912.2912.294.42%313,844
Nov 21, 202511.7011.7711.4211.7711.770.60%58,426
Nov 20, 202511.7511.7511.5011.7011.701.12%75,598
Nov 19, 202511.5611.6011.3411.5711.570.09%71,962
Nov 18, 202511.1411.9011.0511.5611.562.39%276,355
Nov 17, 202510.9911.3010.8911.2911.292.82%146,647
Nov 14, 202511.0011.0010.7010.9810.980.55%99,979
Nov 13, 202511.3211.3410.8810.9210.92-3.11%64,924
Nov 12, 202511.1511.4111.1211.2711.271.17%91,867
Nov 11, 202510.8811.1810.8711.1411.142.20%73,232
Nov 10, 202511.0311.1110.8810.9010.900.18%61,896
Nov 7, 202510.9210.9810.7910.8810.880.09%68,418
Nov 6, 202511.1811.1810.7810.8710.87-0.91%168,141
Nov 5, 202511.1311.1910.8310.9710.97-2.14%110,479
Nov 4, 202511.2311.3311.1611.2111.21-1.23%99,150
Nov 3, 202511.2211.4411.2211.3511.35-61,446
Oct 31, 202511.3211.5311.2511.3511.351.07%98,273
Oct 30, 202511.3711.4611.2311.2311.23-1.66%76,803
Oct 29, 202511.4411.5311.3311.4211.42-0.17%57,742
Oct 28, 202511.7511.8211.4311.4411.44-3.38%91,198
Oct 27, 202511.8311.9811.6911.8411.840.34%71,033
Oct 24, 202511.6811.8011.5311.8011.801.55%78,432
Oct 23, 202511.5111.6211.4111.6211.621.04%118,415
Oct 22, 202511.5411.6411.4611.5011.50-0.78%269,115
Oct 21, 202511.5011.6111.4511.5911.59-0.09%58,889
Oct 20, 202511.5911.7611.4111.6011.600.09%52,579
Oct 17, 202511.7511.8311.5911.5911.59-2.19%129,600
Oct 16, 202511.5811.8711.5011.8511.852.42%115,671
Oct 15, 202511.6511.8011.5511.5711.57-139,446
Oct 14, 202511.5811.7011.3611.5711.570.09%108,428
Oct 13, 202511.4511.7511.4511.5611.560.96%66,904