Elecnor, S.A. (BME:ENO)
Spain
· Delayed Price · Currency is EUR 26.35
-1.75 (-6.23%)
At close: Mar 3, 2026
Elecnor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.60 | 27.65 | 26.00 | 26.35 | 26.35 | -6.23% | 163,435 |
| Mar 2, 2026 | 26.20 | 28.45 | 24.90 | 28.10 | 28.10 | -2.43% | 152,544 |
| Feb 27, 2026 | 28.65 | 29.00 | 28.25 | 28.80 | 28.80 | 2.13% | 109,816 |
| Feb 26, 2026 | 28.75 | 29.10 | 26.90 | 28.20 | 28.20 | -3.59% | 104,800 |
| Feb 25, 2026 | 29.15 | 29.25 | 28.85 | 29.25 | 29.25 | 0.52% | 71,886 |
| Feb 24, 2026 | 28.70 | 29.10 | 28.45 | 29.10 | 29.10 | 1.75% | 55,697 |
| Feb 23, 2026 | 28.60 | 29.05 | 28.45 | 28.60 | 28.60 | -0.35% | 50,330 |
| Feb 20, 2026 | 29.05 | 29.20 | 28.60 | 28.70 | 28.70 | -0.69% | 62,119 |
| Feb 19, 2026 | 29.05 | 29.35 | 28.65 | 28.90 | 28.90 | -1.70% | 49,704 |
| Feb 18, 2026 | 28.65 | 29.40 | 28.30 | 29.40 | 29.40 | 2.44% | 83,832 |
| Feb 17, 2026 | 28.50 | 28.80 | 27.95 | 28.70 | 28.70 | 0.88% | 53,236 |
| Feb 16, 2026 | 28.65 | 28.65 | 28.20 | 28.45 | 28.45 | 0.89% | 44,534 |
| Feb 13, 2026 | 27.80 | 28.30 | 27.65 | 28.20 | 28.20 | 0.36% | 59,414 |
| Feb 12, 2026 | 27.90 | 28.85 | 27.90 | 28.10 | 28.10 | 0.90% | 93,765 |
| Feb 11, 2026 | 27.70 | 28.15 | 27.40 | 27.85 | 27.85 | 0.72% | 52,177 |
| Feb 10, 2026 | 27.40 | 27.65 | 26.95 | 27.65 | 27.65 | 1.10% | 52,066 |
| Feb 9, 2026 | 27.05 | 27.40 | 26.95 | 27.35 | 27.35 | 0.92% | 69,736 |
| Feb 6, 2026 | 26.15 | 27.10 | 26.05 | 27.10 | 27.10 | 3.44% | 103,092 |
| Feb 5, 2026 | 26.30 | 26.55 | 25.90 | 26.20 | 26.20 | -0.95% | 67,219 |
| Feb 4, 2026 | 27.05 | 27.25 | 26.35 | 26.45 | 26.45 | -2.58% | 62,176 |
| Feb 3, 2026 | 27.40 | 27.50 | 27.10 | 27.15 | 27.15 | -0.55% | 29,271 |
| Feb 2, 2026 | 26.75 | 27.30 | 26.35 | 27.30 | 27.30 | 1.49% | 64,424 |
| Jan 30, 2026 | 26.50 | 27.20 | 26.50 | 26.90 | 26.90 | 0.75% | 59,670 |
| Jan 29, 2026 | 26.80 | 27.05 | 26.45 | 26.70 | 26.70 | 0.19% | 63,527 |
| Jan 28, 2026 | 26.90 | 26.90 | 26.20 | 26.65 | 26.65 | - | 67,780 |
| Jan 27, 2026 | 26.20 | 26.70 | 26.20 | 26.65 | 26.65 | 1.33% | 51,407 |
| Jan 26, 2026 | 25.90 | 26.30 | 25.75 | 26.30 | 26.30 | 1.54% | 32,587 |
| Jan 23, 2026 | 26.35 | 26.45 | 25.85 | 25.90 | 25.90 | -1.52% | 51,387 |
| Jan 22, 2026 | 25.65 | 26.30 | 25.65 | 26.30 | 26.30 | 2.73% | 97,680 |
| Jan 21, 2026 | 25.30 | 25.70 | 25.10 | 25.60 | 25.60 | 1.19% | 58,040 |
| Jan 20, 2026 | 25.45 | 25.55 | 25.05 | 25.30 | 25.30 | -1.56% | 59,045 |
| Jan 19, 2026 | 25.55 | 25.80 | 25.30 | 25.70 | 25.70 | -0.58% | 37,598 |
| Jan 16, 2026 | 25.95 | 26.00 | 25.40 | 25.85 | 25.85 | -0.77% | 44,793 |
| Jan 15, 2026 | 25.70 | 26.05 | 25.40 | 26.05 | 26.05 | 1.36% | 78,321 |
| Jan 14, 2026 | 25.65 | 25.90 | 25.35 | 25.70 | 25.70 | 0.59% | 74,200 |
| Jan 13, 2026 | 24.90 | 25.55 | 24.60 | 25.55 | 25.55 | 2.40% | 102,941 |
| Jan 12, 2026 | 24.60 | 24.95 | 24.30 | 24.95 | 24.95 | 1.01% | 65,296 |
| Jan 9, 2026 | 24.80 | 24.80 | 24.35 | 24.70 | 24.70 | -0.60% | 55,331 |
| Jan 8, 2026 | 24.95 | 24.95 | 24.55 | 24.85 | 24.85 | -0.60% | 52,039 |
| Jan 7, 2026 | 24.70 | 25.00 | 24.55 | 25.00 | 25.00 | 1.21% | 58,816 |
| Jan 6, 2026 | 24.90 | 24.95 | 24.55 | 24.70 | 24.70 | -0.60% | 22,624 |
| Jan 5, 2026 | 24.60 | 24.85 | 24.15 | 24.85 | 24.85 | 1.64% | 59,340 |
| Jan 2, 2026 | 24.30 | 24.70 | 23.85 | 24.45 | 24.45 | - | 122,488 |
| Dec 31, 2025 | 24.30 | 24.45 | 24.10 | 24.45 | 24.45 | 0.62% | 39,381 |
| Dec 30, 2025 | 24.50 | 24.55 | 24.05 | 24.30 | 24.30 | -1.02% | 94,279 |
| Dec 29, 2025 | 24.40 | 24.65 | 24.25 | 24.55 | 24.55 | 1.24% | 102,794 |
| Dec 24, 2025 | 24.55 | 24.65 | 24.25 | 24.25 | 24.25 | -1.62% | 33,515 |
| Dec 23, 2025 | 24.55 | 24.75 | 24.25 | 24.65 | 24.65 | 0.61% | 68,868 |
| Dec 22, 2025 | 24.05 | 24.50 | 23.85 | 24.50 | 24.50 | 1.66% | 73,952 |
| Dec 19, 2025 | 24.20 | 24.20 | 23.80 | 24.10 | 24.10 | -0.41% | 104,050 |
| Dec 18, 2025 | 23.75 | 24.30 | 23.70 | 24.20 | 24.20 | 0.21% | 202,285 |
| Dec 17, 2025 | 25.55 | 25.55 | 23.85 | 24.15 | 24.15 | -5.48% | 219,705 |
| Dec 16, 2025 | 25.90 | 25.90 | 25.10 | 25.55 | 25.55 | -2.67% | 220,747 |
| Dec 15, 2025 | 25.65 | 26.70 | 25.65 | 26.25 | 26.25 | -1.87% | 174,944 |
| Dec 12, 2025 | 26.75 | 27.10 | 26.55 | 26.75 | 26.67 | 0.94% | 121,278 |
| Dec 11, 2025 | 26.75 | 27.30 | 26.30 | 26.50 | 26.42 | -0.93% | 190,044 |
| Dec 10, 2025 | 29.90 | 30.00 | 25.80 | 26.75 | 26.67 | -10.83% | 441,446 |
| Dec 9, 2025 | 30.60 | 30.60 | 29.85 | 30.00 | 29.91 | -1.96% | 97,073 |
| Dec 8, 2025 | 30.10 | 30.90 | 30.00 | 30.60 | 30.51 | 2.51% | 116,555 |
| Dec 5, 2025 | 30.35 | 30.50 | 29.80 | 29.85 | 29.76 | -1.16% | 87,674 |
| Dec 4, 2025 | 30.70 | 30.75 | 29.90 | 30.20 | 30.11 | -1.47% | 117,733 |
| Dec 3, 2025 | 30.20 | 30.90 | 29.85 | 30.65 | 30.56 | 2.17% | 121,059 |
| Dec 2, 2025 | 29.20 | 30.35 | 29.20 | 30.00 | 29.91 | 2.92% | 246,397 |
| Dec 1, 2025 | 29.40 | 29.40 | 28.70 | 29.15 | 29.07 | -1.35% | 113,724 |
| Nov 28, 2025 | 29.45 | 29.55 | 29.15 | 29.55 | 29.47 | 0.34% | 105,495 |
| Nov 27, 2025 | 28.85 | 29.45 | 28.80 | 29.45 | 29.37 | 2.26% | 97,394 |
| Nov 26, 2025 | 28.60 | 28.85 | 28.20 | 28.80 | 28.72 | 1.59% | 133,983 |
| Nov 25, 2025 | 27.90 | 28.35 | 27.75 | 28.35 | 28.27 | 2.53% | 87,091 |
| Nov 24, 2025 | 27.55 | 28.25 | 27.55 | 27.65 | 27.57 | 0.91% | 1,356,782 |
| Nov 21, 2025 | 27.70 | 27.70 | 27.15 | 27.40 | 27.32 | -1.97% | 132,457 |
| Nov 20, 2025 | 28.40 | 28.40 | 27.70 | 27.95 | 27.87 | 0.54% | 92,232 |
| Nov 19, 2025 | 27.70 | 27.95 | 27.55 | 27.80 | 27.72 | -0.18% | 71,419 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.45 | 27.85 | 27.77 | -0.71% | 98,663 |
| Nov 17, 2025 | 28.80 | 28.95 | 28.05 | 28.05 | 27.97 | -1.92% | 70,700 |
| Nov 14, 2025 | 28.40 | 28.70 | 27.85 | 28.60 | 28.52 | -0.17% | 93,160 |
| Nov 13, 2025 | 28.70 | 28.85 | 28.30 | 28.65 | 28.57 | 0.35% | 104,539 |
| Nov 12, 2025 | 28.20 | 28.70 | 28.15 | 28.55 | 28.47 | 1.78% | 71,705 |
| Nov 11, 2025 | 28.45 | 28.65 | 27.95 | 28.05 | 27.97 | -1.75% | 84,724 |
| Nov 10, 2025 | 28.15 | 28.60 | 28.15 | 28.55 | 28.47 | 2.51% | 75,608 |
| Nov 7, 2025 | 28.45 | 28.70 | 27.70 | 27.85 | 27.77 | -2.28% | 123,029 |
| Nov 6, 2025 | 29.20 | 29.20 | 28.40 | 28.50 | 28.42 | -2.06% | 112,222 |
| Nov 5, 2025 | 29.30 | 29.55 | 29.05 | 29.10 | 29.02 | -0.68% | 97,357 |
| Nov 4, 2025 | 29.50 | 29.60 | 29.00 | 29.30 | 29.22 | -1.35% | 103,504 |
| Nov 3, 2025 | 28.65 | 30.20 | 28.30 | 29.70 | 29.61 | 4.95% | 342,710 |
| Oct 31, 2025 | 28.45 | 28.75 | 28.15 | 28.30 | 28.22 | -0.53% | 118,619 |
| Oct 30, 2025 | 28.85 | 28.85 | 28.25 | 28.45 | 28.37 | -1.22% | 55,922 |
| Oct 29, 2025 | 28.70 | 29.10 | 28.45 | 28.80 | 28.72 | 0.52% | 81,276 |
| Oct 28, 2025 | 28.30 | 28.80 | 28.05 | 28.65 | 28.57 | 0.88% | 67,049 |
| Oct 27, 2025 | 28.30 | 28.60 | 28.15 | 28.40 | 28.32 | 0.89% | 88,852 |
| Oct 24, 2025 | 27.75 | 28.15 | 27.55 | 28.15 | 28.07 | 1.44% | 60,128 |
| Oct 23, 2025 | 27.50 | 27.75 | 27.20 | 27.75 | 27.67 | 1.46% | 51,854 |
| Oct 22, 2025 | 27.05 | 27.70 | 26.95 | 27.35 | 27.27 | 1.48% | 338,250 |
| Oct 21, 2025 | 27.35 | 27.35 | 26.80 | 26.95 | 26.87 | -1.28% | 72,417 |
| Oct 20, 2025 | 27.30 | 27.50 | 27.00 | 27.30 | 27.22 | 1.49% | 94,005 |
| Oct 17, 2025 | 27.10 | 27.35 | 26.80 | 26.90 | 26.82 | -1.10% | 70,488 |
| Oct 16, 2025 | 27.20 | 27.20 | 26.70 | 27.20 | 27.12 | 0.37% | 74,081 |
| Oct 15, 2025 | 27.50 | 27.70 | 27.10 | 27.10 | 27.02 | -1.63% | 93,878 |
| Oct 14, 2025 | 26.90 | 27.70 | 26.55 | 27.55 | 27.47 | 2.04% | 143,989 |
| Oct 13, 2025 | 26.50 | 27.00 | 26.40 | 27.00 | 26.92 | 3.05% | 116,598 |
| Oct 10, 2025 | 26.55 | 26.60 | 25.95 | 26.20 | 26.13 | -1.13% | 65,455 |