Elecnor, S.A. (BME:ENO)
Spain
· Delayed Price · Currency is EUR 37.40
+0.35 (0.94%)
Apr 28, 2026, 5:35 PM CET
Elecnor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.10 | 37.90 | 37.10 | 37.40 | 37.40 | 0.94% | 82,903 |
| Apr 27, 2026 | 37.15 | 37.50 | 36.50 | 37.05 | 37.05 | -0.80% | 72,293 |
| Apr 24, 2026 | 36.00 | 37.50 | 35.95 | 37.35 | 37.35 | 3.03% | 154,962 |
| Apr 23, 2026 | 36.30 | 36.40 | 35.80 | 36.25 | 36.25 | -0.41% | 121,789 |
| Apr 22, 2026 | 36.35 | 36.70 | 36.30 | 36.40 | 36.40 | 0.41% | 88,837 |
| Apr 21, 2026 | 36.55 | 36.65 | 36.10 | 36.25 | 36.25 | - | 56,102 |
| Apr 20, 2026 | 36.35 | 36.70 | 36.15 | 36.25 | 36.25 | -0.96% | 66,960 |
| Apr 17, 2026 | 36.35 | 36.70 | 36.05 | 36.60 | 36.60 | 1.24% | 71,282 |
| Apr 16, 2026 | 36.30 | 36.70 | 35.80 | 36.15 | 36.15 | 0.28% | 160,863 |
| Apr 15, 2026 | 36.50 | 36.75 | 35.85 | 36.05 | 36.05 | -1.23% | 100,369 |
| Apr 14, 2026 | 36.45 | 36.50 | 35.95 | 36.50 | 36.50 | 0.69% | 118,703 |
| Apr 13, 2026 | 35.50 | 36.25 | 35.35 | 36.25 | 36.25 | 1.54% | 112,607 |
| Apr 10, 2026 | 35.50 | 35.75 | 35.15 | 35.70 | 35.70 | -0.83% | 94,172 |
| Apr 9, 2026 | 35.40 | 36.00 | 34.90 | 36.00 | 36.00 | 1.41% | 205,083 |
| Apr 8, 2026 | 35.50 | 35.80 | 35.15 | 35.50 | 35.50 | 3.80% | 156,913 |
| Apr 7, 2026 | 34.55 | 34.85 | 34.05 | 34.20 | 34.20 | -1.01% | 87,046 |
| Apr 2, 2026 | 34.50 | 34.65 | 33.35 | 34.55 | 34.55 | -1.57% | 114,492 |
| Apr 1, 2026 | 34.55 | 35.10 | 34.00 | 35.10 | 35.10 | 4.46% | 188,247 |
| Mar 31, 2026 | 31.50 | 33.80 | 31.10 | 33.60 | 33.60 | 7.01% | 257,202 |
| Mar 30, 2026 | 31.40 | 32.25 | 31.00 | 31.40 | 31.40 | -1.88% | 141,176 |
| Mar 27, 2026 | 32.50 | 32.50 | 30.95 | 32.00 | 32.00 | -1.54% | 143,617 |
| Mar 26, 2026 | 32.40 | 32.80 | 32.10 | 32.50 | 32.50 | -0.76% | 131,525 |
| Mar 25, 2026 | 32.00 | 32.75 | 31.40 | 32.75 | 32.75 | 3.48% | 123,443 |
| Mar 24, 2026 | 31.25 | 31.75 | 30.95 | 31.65 | 31.65 | 0.32% | 135,471 |
| Mar 23, 2026 | 29.00 | 31.55 | 28.65 | 31.55 | 31.55 | 5.17% | 381,330 |
| Mar 20, 2026 | 29.85 | 31.00 | 29.85 | 30.00 | 30.00 | 0.67% | 205,690 |
| Mar 19, 2026 | 30.00 | 30.00 | 29.45 | 29.80 | 29.80 | -2.77% | 91,508 |
| Mar 18, 2026 | 30.25 | 30.95 | 30.25 | 30.65 | 30.65 | 2.51% | 92,444 |
| Mar 17, 2026 | 29.50 | 30.10 | 29.40 | 29.90 | 29.90 | 1.70% | 110,453 |
| Mar 16, 2026 | 29.05 | 29.60 | 28.80 | 29.40 | 29.40 | 1.55% | 56,351 |
| Mar 13, 2026 | 28.10 | 29.35 | 27.80 | 28.95 | 28.95 | 2.12% | 114,337 |
| Mar 12, 2026 | 28.55 | 28.55 | 27.80 | 28.35 | 28.35 | -0.70% | 69,658 |
| Mar 11, 2026 | 28.15 | 28.80 | 28.15 | 28.55 | 28.55 | 0.53% | 59,366 |
| Mar 10, 2026 | 27.85 | 28.50 | 27.70 | 28.40 | 28.40 | 4.03% | 88,055 |
| Mar 9, 2026 | 26.80 | 27.30 | 26.40 | 27.30 | 27.30 | -1.27% | 58,410 |
| Mar 6, 2026 | 27.65 | 27.85 | 27.15 | 27.65 | 27.65 | - | 71,360 |
| Mar 5, 2026 | 27.30 | 28.15 | 26.90 | 27.65 | 27.65 | 1.28% | 90,873 |
| Mar 4, 2026 | 25.85 | 27.35 | 25.75 | 27.30 | 27.30 | 3.61% | 122,396 |
| Mar 3, 2026 | 27.60 | 27.65 | 26.00 | 26.35 | 26.35 | -6.73% | 163,435 |
| Mar 2, 2026 | 26.20 | 28.45 | 24.90 | 28.25 | 28.25 | -1.91% | 175,561 |
| 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 |