Elecnor S.A. ENO
BME · Spain · Industrial Services
€30.05+0.10 (+0.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30.05 | +0.33% | €30.00 | €30.25 | €29.50 | 51.04K |
| 2026-09-30 | €29.95 | -2.12% | €30.85 | €30.90 | €29.80 | 32.80K |
| 2026-09-29 | €30.60 | -1.13% | €30.90 | €31.00 | €30.45 | 39.11K |
| 2026-09-28 | €30.95 | +0.16% | €31.00 | €31.20 | €30.60 | 38.61K |
| 2026-09-25 | €30.90 | 0.00% | €31.90 | €31.90 | €30.60 | 52.88K |
| 2026-09-24 | €30.90 | -2.98% | €31.55 | €31.90 | €30.75 | 30.62K |
| 2026-09-23 | €31.85 | -0.62% | €32.30 | €32.30 | €31.50 | 26.37K |
| 2026-09-22 | €32.05 | +0.16% | €32.00 | €32.55 | €31.70 | 39.34K |
| 2026-09-21 | €32.00 | +2.24% | €31.85 | €32.00 | €31.50 | 29.06K |
| 2026-09-18 | €31.30 | -0.63% | €31.55 | €31.85 | €31.25 | 102.82K |
| 2026-09-17 | €31.50 | +0.32% | €31.35 | €31.95 | €31.35 | 29.96K |
| 2026-09-16 | €31.40 | +1.95% | €31.15 | €31.65 | €31.05 | 31.65K |
| 2026-09-15 | €30.80 | -0.32% | €30.85 | €31.05 | €30.45 | 86.15K |
| 2026-09-14 | €30.90 | -2.22% | €31.35 | €31.35 | €30.90 | 83.80K |
| 2026-09-11 | €31.60 | +2.93% | €30.55 | €31.65 | €30.55 | 51.41K |
| 2026-09-10 | €30.70 | -0.97% | €30.95 | €31.10 | €30.55 | 60.69K |
| 2026-09-09 | €31.00 | -1.90% | €32.00 | €32.00 | €30.70 | 58.16K |
| 2026-09-08 | €31.60 | +1.44% | €30.85 | €31.70 | €30.85 | 38.46K |
| 2026-09-07 | €31.15 | +1.96% | €30.55 | €31.30 | €30.55 | 44.42K |
| 2026-09-04 | €30.55 | -0.81% | €30.80 | €31.00 | €30.55 | 44.00K |
| 2026-09-03 | €30.80 | +1.65% | €30.25 | €31.00 | €30.20 | 49.53K |
| 2026-09-02 | €30.30 | -3.35% | €31.20 | €31.30 | €30.30 | 72.69K |
| 2026-09-01 | €31.35 | 0.00% | €31.50 | €31.50 | €30.80 | 57.04K |
| 2026-08-31 | €31.35 | -1.72% | €31.90 | €31.95 | €31.30 | 135.34K |
| 2026-08-28 | €31.90 | +0.47% | €31.90 | €32.40 | €31.90 | 41.00K |
| 2026-08-27 | €31.75 | -0.47% | €32.00 | €32.05 | €31.60 | 28.82K |
| 2026-08-26 | €31.90 | +0.31% | €31.85 | €32.25 | €31.80 | 32.23K |
| 2026-08-25 | €31.80 | +0.63% | €31.70 | €32.20 | €31.55 | 49.96K |
| 2026-08-24 | €31.60 | -0.94% | €31.90 | €32.15 | €31.55 | 41.61K |
| 2026-08-21 | €31.90 | -0.31% | €32.05 | €32.40 | €31.85 | 36.73K |
| 2026-08-20 | €32.00 | -0.16% | €32.05 | €32.40 | €31.85 | 55.20K |
| 2026-08-19 | €32.05 | -1.23% | €32.65 | €32.70 | €32.00 | 33.70K |
| 2026-08-18 | €32.45 | -0.92% | €32.60 | €32.75 | €32.35 | 37.46K |
| 2026-08-17 | €32.75 | 0.00% | €32.95 | €33.00 | €32.70 | 27.28K |
| 2026-08-14 | €32.75 | -0.30% | €33.30 | €33.30 | €32.30 | 64.54K |
| 2026-08-13 | €32.85 | -1.20% | €33.30 | €33.35 | €32.80 | 90.03K |
| 2026-08-12 | €33.25 | +1.68% | €33.10 | €33.50 | €33.10 | 42.21K |
| 2026-08-11 | €32.70 | -0.15% | €32.70 | €33.15 | €32.70 | 67.86K |
| 2026-08-10 | €32.75 | -0.91% | €33.10 | €33.20 | €32.60 | 59.50K |
| 2026-08-07 | €33.05 | -1.34% | €33.25 | €33.45 | €32.90 | 47.65K |
| 2026-08-06 | €33.50 | -0.45% | €33.50 | €33.90 | €33.35 | 42.60K |
| 2026-08-05 | €33.65 | -0.15% | €33.80 | €34.30 | €33.55 | 45.28K |
| 2026-08-04 | €33.70 | +0.15% | €34.20 | €34.30 | €33.70 | 40.17K |
| 2026-08-03 | €33.65 | -1.61% | €34.20 | €34.65 | €33.65 | 70.19K |
| 2026-07-31 | €34.20 | -2.70% | €35.15 | €35.70 | €34.20 | 53.88K |
| 2026-07-30 | €35.15 | +3.08% | €34.10 | €35.50 | €34.10 | 91.49K |
| 2026-07-29 | €34.10 | +3.18% | €33.60 | €34.70 | €33.00 | 158.60K |
| 2026-07-28 | €33.05 | -7.42% | €35.60 | €35.85 | €32.80 | 317.70K |
| 2026-07-27 | €35.70 | -3.77% | €37.45 | €37.90 | €35.50 | 131.77K |
| 2026-07-24 | €37.10 | +0.13% | €36.95 | €37.55 | €36.95 | 39.70K |
| 2026-07-23 | €37.05 | -2.50% | €38.15 | €38.40 | €37.05 | 40.10K |
| 2026-07-22 | €38.00 | +0.66% | €37.50 | €38.30 | €37.50 | 42.75K |
| 2026-07-21 | €37.75 | +3.71% | €36.50 | €37.75 | €36.50 | 66.12K |
| 2026-07-20 | €36.40 | -1.75% | €36.95 | €37.10 | €36.25 | 44.19K |
| 2026-07-17 | €37.05 | +0.41% | €36.50 | €37.05 | €36.20 | 100.01K |
| 2026-07-16 | €36.90 | -0.81% | €37.10 | €37.35 | €36.60 | 40.21K |
| 2026-07-15 | €37.20 | +0.68% | €36.90 | €37.60 | €36.80 | 45.99K |
| 2026-07-14 | €36.95 | +0.68% | €36.50 | €37.05 | €36.40 | 62.30K |
| 2026-07-13 | €36.70 | -2.26% | €37.40 | €37.40 | €36.60 | 77.75K |
| 2026-07-10 | €37.55 | -1.05% | €37.95 | €37.95 | €37.20 | 43.43K |
| 2026-07-09 | €37.95 | +0.13% | €38.70 | €38.90 | €37.60 | 39.50K |
| 2026-07-08 | €37.90 | -1.94% | €38.60 | €38.60 | €37.30 | 50.01K |
| 2026-07-07 | €38.65 | -3.01% | €39.65 | €39.65 | €38.35 | 51.09K |
| 2026-07-06 | €39.85 | +0.25% | €39.65 | €40.05 | €38.95 | 63.84K |
| 2026-07-03 | €39.75 | +1.92% | €39.40 | €39.80 | €38.90 | 51.48K |
| 2026-07-02 | €39.00 | +1.17% | €38.80 | €39.40 | €38.15 | 54.15K |
| 2026-07-01 | €38.55 | -3.02% | €39.30 | €39.95 | €38.05 | 89.61K |
| 2026-06-30 | €39.75 | +2.05% | €39.30 | €39.95 | €39.30 | 72.26K |
| 2026-06-29 | €38.95 | +1.70% | €37.80 | €39.60 | €37.65 | 68.29K |
| 2026-06-26 | €38.30 | -2.30% | €38.95 | €39.15 | €37.85 | 69.44K |
| 2026-06-25 | €39.20 | +4.53% | €37.60 | €40.10 | €37.50 | 172.98K |
| 2026-06-24 | €37.50 | +0.54% | €37.15 | €37.50 | €36.35 | 74.09K |
| 2026-06-23 | €37.30 | -0.80% | €37.10 | €37.40 | €36.20 | 76.59K |
| 2026-06-22 | €37.60 | +2.45% | €36.75 | €37.70 | €36.50 | 69.86K |
| 2026-06-19 | €36.70 | -3.55% | €37.90 | €37.95 | €36.30 | 123.95K |
| 2026-06-18 | €38.05 | -0.78% | €38.50 | €38.65 | €37.60 | 48.56K |
| 2026-06-17 | €38.35 | +0.26% | €38.65 | €38.65 | €38.00 | 70.19K |
| 2026-06-16 | €38.25 | -1.16% | €38.65 | €38.90 | €37.20 | 93.69K |
| 2026-06-15 | €38.70 | 0.00% | €38.85 | €39.30 | €38.50 | 79.27K |
| 2026-06-12 | €38.70 | +0.91% | €38.40 | €39.25 | €38.00 | 110.05K |
| 2026-06-11 | €38.35 | +4.07% | €36.95 | €38.60 | €36.95 | 110.62K |
| 2026-06-10 | €36.85 | +0.27% | €36.65 | €37.40 | €36.40 | 90.39K |
| 2026-06-09 | €36.75 | -4.30% | €38.20 | €38.40 | €36.70 | 69.67K |
| 2026-06-08 | €38.40 | -1.16% | €38.10 | €39.10 | €37.85 | 73.77K |
| 2026-06-05 | €38.85 | -1.02% | €39.35 | €39.70 | €38.80 | 61.03K |
| 2026-06-04 | €39.25 | -1.26% | €39.25 | €39.75 | €38.65 | 61.10K |
| 2026-06-03 | €39.75 | -1.12% | €40.05 | €40.50 | €39.25 | 110.79K |
| 2026-06-02 | €40.20 | -1.11% | €41.00 | €41.30 | €39.95 | 76.85K |
| 2026-06-01 | €40.65 | -1.09% | €41.00 | €41.35 | €40.10 | 97.53K |
| 2026-05-29 | €41.10 | +0.98% | €41.00 | €41.20 | €40.05 | 263.17K |