EL.En. S.p.A. (BIT:ELN)
Italy
· Delayed Price · Currency is EUR 13.05
+0.13 (1.01%)
At close: Dec 5, 2025
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 | 13.05 | 13.05 | 1.01% | 133,865 |
| 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 |
| Sep 26, 2025 | 10.92 | 11.04 | 10.85 | 10.91 | 10.91 | -0.18% | 56,913 |
| 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 |