Elecnor, S.A. (BME:ENO)
Spain
· Delayed Price · Currency is EUR 29.85
-0.35 (-1.16%)
At close: Dec 5, 2025
Elecnor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.35 | 30.50 | 29.80 | 29.85 | 29.85 | -1.16% | 87,339 |
| Dec 4, 2025 | 30.70 | 30.75 | 29.90 | 30.20 | 30.20 | -1.47% | 117,733 |
| Dec 3, 2025 | 30.20 | 30.90 | 29.85 | 30.65 | 30.65 | 2.17% | 121,059 |
| Dec 2, 2025 | 29.20 | 30.35 | 29.20 | 30.00 | 30.00 | 2.92% | 246,397 |
| Dec 1, 2025 | 29.40 | 29.40 | 28.70 | 29.15 | 29.15 | -1.35% | 113,724 |
| Nov 28, 2025 | 29.45 | 29.55 | 29.15 | 29.55 | 29.55 | 0.34% | 105,144 |
| Nov 27, 2025 | 28.85 | 29.45 | 28.80 | 29.45 | 29.45 | 2.26% | 97,394 |
| Nov 26, 2025 | 28.60 | 28.85 | 28.20 | 28.80 | 28.80 | 1.59% | 133,983 |
| Nov 25, 2025 | 27.90 | 28.35 | 27.75 | 28.35 | 28.35 | 2.53% | 87,091 |
| Nov 24, 2025 | 27.55 | 28.25 | 27.55 | 27.65 | 27.65 | 0.91% | 1,355,855 |
| Nov 21, 2025 | 27.70 | 27.70 | 27.15 | 27.40 | 27.40 | -1.97% | 132,457 |
| Nov 20, 2025 | 28.40 | 28.40 | 27.70 | 27.95 | 27.95 | 0.54% | 92,232 |
| Nov 19, 2025 | 27.70 | 27.95 | 27.55 | 27.80 | 27.80 | -0.18% | 71,419 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.45 | 27.85 | 27.85 | -0.71% | 98,663 |
| Nov 17, 2025 | 28.80 | 28.95 | 28.05 | 28.05 | 28.05 | -1.92% | 70,700 |
| Nov 14, 2025 | 28.40 | 28.70 | 27.85 | 28.60 | 28.60 | -0.17% | 93,160 |
| Nov 13, 2025 | 28.70 | 28.85 | 28.30 | 28.65 | 28.65 | 0.35% | 104,539 |
| Nov 12, 2025 | 28.20 | 28.70 | 28.15 | 28.55 | 28.55 | 1.78% | 71,705 |
| Nov 11, 2025 | 28.45 | 28.65 | 27.95 | 28.05 | 28.05 | -1.75% | 84,724 |
| Nov 10, 2025 | 28.15 | 28.60 | 28.15 | 28.55 | 28.55 | 2.51% | 75,608 |
| Nov 7, 2025 | 28.45 | 28.70 | 27.70 | 27.85 | 27.85 | -2.28% | 123,029 |
| Nov 6, 2025 | 29.20 | 29.20 | 28.40 | 28.50 | 28.50 | -2.06% | 112,222 |
| Nov 5, 2025 | 29.30 | 29.55 | 29.05 | 29.10 | 29.10 | -0.68% | 97,357 |
| Nov 4, 2025 | 29.50 | 29.60 | 29.00 | 29.30 | 29.30 | -1.35% | 103,504 |
| Nov 3, 2025 | 28.65 | 30.20 | 28.30 | 29.70 | 29.70 | 4.95% | 342,710 |
| Oct 31, 2025 | 28.45 | 28.75 | 28.15 | 28.30 | 28.30 | -0.53% | 118,619 |
| Oct 30, 2025 | 28.85 | 28.85 | 28.25 | 28.45 | 28.45 | -1.22% | 55,922 |
| Oct 29, 2025 | 28.70 | 29.10 | 28.45 | 28.80 | 28.80 | 0.52% | 81,276 |
| Oct 28, 2025 | 28.30 | 28.80 | 28.05 | 28.65 | 28.65 | 0.88% | 67,049 |
| Oct 27, 2025 | 28.30 | 28.60 | 28.15 | 28.40 | 28.40 | 0.89% | 88,852 |
| Oct 24, 2025 | 27.75 | 28.15 | 27.55 | 28.15 | 28.15 | 1.44% | 60,128 |
| Oct 23, 2025 | 27.50 | 27.75 | 27.20 | 27.75 | 27.75 | 1.46% | 51,854 |
| Oct 22, 2025 | 27.05 | 27.70 | 26.95 | 27.35 | 27.35 | 1.48% | 338,250 |
| Oct 21, 2025 | 27.35 | 27.35 | 26.80 | 26.95 | 26.95 | -1.28% | 72,417 |
| Oct 20, 2025 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | 1.49% | 94,005 |
| Oct 17, 2025 | 27.10 | 27.35 | 26.80 | 26.90 | 26.90 | -1.10% | 70,488 |
| Oct 16, 2025 | 27.20 | 27.20 | 26.70 | 27.20 | 27.20 | 0.37% | 74,081 |
| Oct 15, 2025 | 27.50 | 27.70 | 27.10 | 27.10 | 27.10 | -1.63% | 93,878 |
| Oct 14, 2025 | 26.90 | 27.70 | 26.55 | 27.55 | 27.55 | 2.04% | 143,989 |
| Oct 13, 2025 | 26.50 | 27.00 | 26.40 | 27.00 | 27.00 | 3.05% | 116,598 |
| Oct 10, 2025 | 26.55 | 26.60 | 25.95 | 26.20 | 26.20 | -1.13% | 65,455 |
| Oct 9, 2025 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 2.12% | 81,257 |
| Oct 8, 2025 | 25.70 | 26.50 | 25.70 | 25.95 | 25.95 | 1.37% | 157,287 |
| Oct 7, 2025 | 25.25 | 25.75 | 25.10 | 25.60 | 25.60 | 1.39% | 101,824 |
| Oct 6, 2025 | 24.35 | 25.25 | 24.10 | 25.25 | 25.25 | 3.91% | 236,755 |
| Oct 3, 2025 | 24.60 | 24.75 | 24.25 | 24.30 | 24.30 | -0.82% | 152,013 |
| Oct 2, 2025 | 24.15 | 24.50 | 23.85 | 24.50 | 24.50 | 1.87% | 172,072 |
| Oct 1, 2025 | 24.25 | 24.25 | 23.85 | 24.05 | 24.05 | -0.82% | 71,419 |
| Sep 30, 2025 | 24.05 | 24.30 | 23.90 | 24.25 | 24.25 | 1.04% | 66,455 |
| Sep 29, 2025 | 24.05 | 24.60 | 23.90 | 24.00 | 24.00 | -0.21% | 59,264 |
| 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% | 46,618 |
| 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% | 96,242 |
| Sep 16, 2025 | 24.90 | 24.95 | 24.25 | 24.40 | 24.40 | - | 119,601 |
| 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% | 121,344 |
| 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% | 58,227 |
| 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% | 135,850 |
| 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% | 181,458 |
| 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 | - | 55,245 |
| 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% | 54,819 |
| Jul 21, 2025 | 23.55 | 23.85 | 23.25 | 23.50 | 23.50 | 0.43% | 84,292 |