EL.En. S.p.A. (FRA:EE5)
Germany
· Delayed Price · Currency is EUR 12.78
-0.01 (-0.08%)
At close: Dec 5, 2025
EL.En. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% | - |
| Dec 4, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% | - |
| Dec 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.08% | - |
| Dec 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% | - |
| Dec 1, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.87% | - |
| Nov 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% | - |
| Nov 27, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| Nov 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 4.20% | - |
| Nov 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 3.76% | - |
| Nov 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.19% | - |
| Nov 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.78% | - |
| Nov 20, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.61% | - |
| Nov 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 4.09% | - |
| Nov 18, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.76% | - |
| Nov 17, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Nov 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.32% | - |
| Nov 13, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.91% | - |
| Nov 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.13% | - |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Nov 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Nov 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.65% | - |
| Nov 6, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.73% | - |
| Nov 5, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.90% | - |
| Nov 4, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.98% | - |
| Nov 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.45% | - |
| Oct 31, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% | - |
| Oct 30, 2025 | 11.25 | 11.25 | 11.09 | 11.09 | 11.09 | -1.77% | - |
| Oct 29, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -3.26% | - |
| Oct 28, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Oct 27, 2025 | 11.69 | 11.69 | 11.67 | 11.67 | 11.67 | 1.39% | - |
| Oct 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.32% | - |
| Oct 23, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.44% | - |
| Oct 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% | - |
| Oct 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.04% | - |
| Oct 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.26% | - |
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.58% | - |
| Oct 16, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.87% | - |
| Oct 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.41% | - |
| Oct 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% | - |
| Oct 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.32% | - |
| Oct 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.82% | - |
| Oct 9, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.26% | - |
| Oct 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.26% | - |
| Oct 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | - |
| Oct 6, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.21% | - |
| Oct 3, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% | - |
| Oct 2, 2025 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 0.71% | - |
| Oct 1, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.72% | - |
| Sep 30, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.04% | - |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% | - |
| Sep 26, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.99% | - |
| Sep 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.13% | - |
| Sep 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.35% | - |
| Sep 23, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.39% | - |
| Sep 22, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.78% | - |
| Sep 19, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% | - |
| Sep 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.27% | - |
| Sep 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.91% | - |
| Sep 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% | - |
| Sep 15, 2025 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | -0.73% | - |
| Sep 12, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -4.26% | - |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.61% | - |
| Sep 10, 2025 | 11.73 | 11.73 | 11.57 | 11.57 | 11.57 | -0.43% | - |
| Sep 9, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% | - |
| Sep 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.57% | - |
| Sep 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.74% | - |
| Sep 4, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52% | - |
| Sep 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.79% | - |
| Sep 2, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.68% | - |
| Sep 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.68% | - |
| Aug 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.76% | - |
| Aug 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Aug 27, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.67% | - |
| Aug 26, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.85% | - |
| Aug 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.72% | - |
| Aug 22, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.51% | - |
| Aug 21, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% | - |
| Aug 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.95% | - |
| Aug 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.13% | - |
| Aug 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.05% | - |
| Aug 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% | - |
| Aug 14, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.60% | - |
| Aug 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% | - |
| Aug 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.86% | - |
| Aug 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | - |
| Aug 8, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.20% | - |
| Aug 7, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.92% | - |
| Aug 6, 2025 | 11.98 | 11.99 | 11.98 | 11.99 | 11.99 | 4.44% | - |
| Aug 5, 2025 | 11.39 | 11.48 | 11.39 | 11.48 | 11.48 | 0.70% | - |
| Aug 4, 2025 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | -0.52% | - |
| Aug 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -3.70% | - |
| Jul 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.62% | - |
| Jul 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Jul 29, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | - |
| Jul 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.75% | - |
| Jul 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.74% | - |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.13% | - |
| Jul 23, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.61% | - |
| Jul 22, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.12% | - |
| Jul 21, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.62% | - |