El.En. S.p.A. ELN
MIL · Italy · Health Technology
€16.31+0.21 (+1.30%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €16.12 | -1.23% | €16.22 | €16.22 | €16.11 | 645 |
| 2026-09-30 | €16.32 | +1.24% | €16.24 | €16.33 | €15.92 | 38.88K |
| 2026-09-29 | €16.12 | +0.94% | €15.54 | €16.23 | €15.54 | 51.31K |
| 2026-09-28 | €15.97 | +1.59% | €16.18 | €16.18 | €15.80 | 44.25K |
| 2026-09-25 | €15.72 | +0.06% | €16.25 | €16.25 | €15.68 | 25.81K |
| 2026-09-24 | €15.71 | -1.38% | €15.82 | €16.13 | €15.67 | 31.38K |
| 2026-09-23 | €15.93 | -2.93% | €16.75 | €16.75 | €15.92 | 38.55K |
| 2026-09-22 | €16.41 | -0.12% | €16.50 | €16.75 | €16.31 | 58.56K |
| 2026-09-21 | €16.43 | +1.11% | €16.28 | €16.66 | €16.16 | 42.71K |
| 2026-09-18 | €16.25 | +0.74% | €16.25 | €16.34 | €15.94 | 102.01K |
| 2026-09-17 | €16.13 | +1.83% | €15.54 | €16.24 | €15.54 | 65.58K |
| 2026-09-16 | €15.84 | -0.31% | €15.78 | €16.15 | €15.72 | 97.96K |
| 2026-09-15 | €15.89 | -0.50% | €15.97 | €16.15 | €15.67 | 95.61K |
| 2026-09-14 | €15.97 | -0.93% | €16.12 | €16.20 | €15.80 | 108.95K |
| 2026-09-11 | €16.12 | +7.25% | €15.73 | €16.32 | €15.62 | 141.08K |
| 2026-09-10 | €15.03 | -1.12% | €15.17 | €15.38 | €15.03 | 33.11K |
| 2026-09-09 | €15.20 | -0.72% | €15.31 | €15.31 | €15.00 | 38.63K |
| 2026-09-08 | €15.31 | +0.46% | €15.05 | €15.37 | €14.92 | 35.55K |
| 2026-09-07 | €15.24 | +0.46% | €15.19 | €15.24 | €15.00 | 14.56K |
| 2026-09-04 | €15.17 | +0.80% | €15.11 | €15.21 | €15.06 | 13.51K |
| 2026-09-03 | €15.05 | -0.79% | €15.46 | €15.47 | €15.00 | 22.64K |
| 2026-09-02 | €15.17 | -1.04% | €15.60 | €15.60 | €15.10 | 14.63K |
| 2026-09-01 | €15.33 | -0.65% | €15.31 | €15.66 | €15.17 | 25.12K |
| 2026-08-31 | €15.43 | -0.13% | €15.10 | €15.75 | €15.10 | 24.68K |
| 2026-08-28 | €15.45 | +0.98% | €15.11 | €15.53 | €15.11 | 25.31K |
| 2026-08-27 | €15.30 | +0.07% | €15.76 | €15.76 | €15.11 | 14.16K |
| 2026-08-26 | €15.29 | +0.59% | €15.37 | €15.43 | €15.27 | 13.24K |
| 2026-08-25 | €15.20 | +0.53% | €15.07 | €15.38 | €15.03 | 15.57K |
| 2026-08-24 | €15.12 | -0.13% | €15.14 | €15.54 | €15.10 | 17.57K |
| 2026-08-21 | €15.14 | -0.13% | €15.11 | €15.30 | €15.08 | 20.97K |
| 2026-08-20 | €15.16 | -0.13% | €15.28 | €15.30 | €15.11 | 31.60K |
| 2026-08-19 | €15.18 | -0.78% | €15.26 | €15.38 | €15.18 | 28.78K |
| 2026-08-18 | €15.30 | -1.29% | €15.17 | €15.57 | €15.17 | 16.15K |
| 2026-08-17 | €15.50 | -0.77% | €15.58 | €15.74 | €15.43 | 19.57K |
| 2026-08-14 | €15.62 | -0.38% | €15.65 | €15.78 | €15.51 | 17.17K |
| 2026-08-13 | €15.68 | -0.13% | €15.74 | €15.79 | €15.64 | 21.07K |
| 2026-08-12 | €15.70 | +0.26% | €15.77 | €15.90 | €15.58 | 29.00K |
| 2026-08-11 | €15.66 | +0.64% | €15.66 | €15.87 | €15.48 | 40.87K |
| 2026-08-10 | €15.56 | -3.47% | €16.02 | €16.11 | €15.56 | 34.48K |
| 2026-08-07 | €16.12 | +1.19% | €16.40 | €16.79 | €16.12 | 83.68K |
| 2026-08-06 | €15.93 | -1.67% | €16.06 | €16.25 | €15.93 | 21.26K |
| 2026-08-05 | €16.20 | +0.87% | €16.24 | €16.39 | €16.05 | 40.94K |
| 2026-08-04 | €16.06 | +1.77% | €15.94 | €16.23 | €15.77 | 30.92K |
| 2026-08-03 | €15.78 | +1.54% | €15.79 | €15.93 | €15.66 | 37.44K |
| 2026-07-31 | €15.54 | -1.33% | €15.77 | €16.18 | €15.54 | 34.42K |
| 2026-07-30 | €15.75 | +4.24% | €15.16 | €15.97 | €15.14 | 63.82K |
| 2026-07-29 | €15.11 | -1.69% | €15.56 | €15.56 | €15.00 | 160.46K |
| 2026-07-28 | €15.37 | +0.39% | €15.12 | €15.37 | €15.09 | 60.65K |
| 2026-07-27 | €15.31 | -1.92% | €16.08 | €16.08 | €15.31 | 54.49K |
| 2026-07-24 | €15.61 | +0.77% | €15.80 | €15.82 | €15.49 | 45.40K |
| 2026-07-23 | €15.49 | -2.58% | €15.80 | €15.93 | €15.27 | 56.49K |
| 2026-07-22 | €15.90 | -0.44% | €16.36 | €16.36 | €15.80 | 34.11K |
| 2026-07-21 | €15.97 | -0.93% | €16.05 | €16.12 | €15.82 | 34.31K |
| 2026-07-20 | €16.12 | -1.47% | €16.25 | €16.31 | €15.93 | 27.39K |
| 2026-07-17 | €16.36 | -1.33% | €16.50 | €16.50 | €16.20 | 22.70K |
| 2026-07-16 | €16.58 | +0.55% | €16.30 | €16.58 | €16.23 | 37.96K |
| 2026-07-15 | €16.49 | +0.55% | €16.00 | €16.62 | €16.00 | 58.49K |
| 2026-07-14 | €16.40 | -1.26% | €16.50 | €16.56 | €16.27 | 40.29K |
| 2026-07-13 | €16.61 | +1.65% | €16.20 | €16.72 | €16.20 | 31.78K |
| 2026-07-10 | €16.34 | -0.85% | €16.66 | €16.66 | €16.34 | 42.73K |
| 2026-07-09 | €16.48 | +1.67% | €16.16 | €16.62 | €16.16 | 60.21K |
| 2026-07-08 | €16.21 | -2.35% | €16.60 | €16.64 | €16.14 | 59.31K |
| 2026-07-07 | €16.60 | -3.32% | €17.23 | €17.44 | €16.60 | 70.21K |
| 2026-07-06 | €17.17 | -1.77% | €17.10 | €17.57 | €17.10 | 88.81K |
| 2026-07-03 | €17.48 | +0.81% | €17.47 | €17.61 | €17.38 | 44.65K |
| 2026-07-02 | €17.34 | +0.12% | €17.45 | €17.64 | €17.22 | 109.64K |
| 2026-07-01 | €17.32 | +1.46% | €16.95 | €17.43 | €16.95 | 95.73K |
| 2026-06-30 | €17.07 | -0.47% | €17.22 | €17.22 | €16.95 | 56.90K |
| 2026-06-29 | €17.15 | -0.58% | €17.22 | €17.49 | €16.92 | 78.13K |
| 2026-06-26 | €17.25 | +2.62% | €17.20 | €17.25 | €16.54 | 64.17K |
| 2026-06-25 | €16.81 | +0.24% | €16.77 | €16.95 | €16.65 | 35.98K |
| 2026-06-24 | €16.77 | +0.42% | €16.70 | €16.79 | €16.49 | 39.14K |
| 2026-06-23 | €16.70 | -1.53% | €17.20 | €17.20 | €16.57 | 57.70K |
| 2026-06-22 | €16.96 | -0.24% | €16.99 | €17.45 | €16.81 | 64.27K |
| 2026-06-19 | €17.00 | +2.97% | €16.40 | €17.31 | €16.20 | 171.91K |
| 2026-06-18 | €16.51 | -2.94% | €17.16 | €17.16 | €16.38 | 49.38K |
| 2026-06-17 | €17.01 | -0.53% | €17.10 | €17.20 | €16.81 | 51.30K |
| 2026-06-16 | €17.10 | -0.58% | €17.20 | €17.49 | €17.01 | 58.96K |
| 2026-06-15 | €17.20 | +4.50% | €17.00 | €17.20 | €16.43 | 136.11K |
| 2026-06-12 | €16.46 | -1.44% | €16.92 | €17.09 | €16.46 | 49.89K |
| 2026-06-11 | €16.70 | -0.42% | €16.60 | €16.96 | €16.60 | 56.09K |
| 2026-06-10 | €16.77 | +0.24% | €16.75 | €17.13 | €16.52 | 116.24K |
| 2026-06-09 | €16.73 | +5.89% | €16.28 | €16.82 | €16.22 | 240.93K |
| 2026-06-08 | €15.80 | +1.41% | €15.58 | €15.80 | €15.42 | 35.69K |
| 2026-06-05 | €15.58 | -2.87% | €16.15 | €16.15 | €15.51 | 52.16K |
| 2026-06-04 | €16.04 | +0.69% | €16.23 | €16.23 | €15.72 | 39.70K |
| 2026-06-03 | €15.93 | -1.36% | €16.03 | €16.17 | €15.79 | 50.43K |
| 2026-06-02 | €16.15 | +2.34% | €15.65 | €16.20 | €15.63 | 40.67K |
| 2026-06-01 | €15.78 | -1.07% | €15.98 | €15.98 | €15.42 | 76.92K |
| 2026-05-29 | €15.95 | +5.07% | €15.30 | €16.23 | €15.30 | 323.39K |