UK markets closed

Elecnor, S.A. (0K97.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.84+0.73 (+3.65%)
At close: 05:21PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.5520.8520.4520.8420.84600
25 Apr 202420.9020.9019.9220.1120.114,262
24 Apr 202420.7020.8020.6020.8020.80315
23 Apr 202420.5520.6020.4020.5520.551,217
22 Apr 202419.6820.3519.6820.0520.051,121
19 Apr 202419.5219.7019.5219.7019.7012
18 Apr 202419.4419.5419.4419.5419.54337
17 Apr 202419.4219.7019.4219.4619.46729
16 Apr 202419.3619.3619.3419.3419.34205
15 Apr 202419.5819.5819.3019.3719.373,156
12 Apr 202419.7419.7419.5819.5819.58392
11 Apr 202419.4819.5219.4819.5219.52179
10 Apr 202419.2619.4619.2619.4619.46329
09 Apr 202419.2619.2619.2019.2019.20882
08 Apr 202419.2619.3619.2619.3019.301,673
05 Apr 202419.2419.2419.2419.2419.2432
04 Apr 202419.4619.5619.4619.5619.56127
03 Apr 202419.3019.6019.3019.6019.601,332
02 Apr 202419.2619.3019.2019.3019.303,848
28 Mar 202419.4019.4019.1519.2119.21405
27 Mar 202419.3019.3019.2019.2519.25448
26 Mar 202419.3019.3019.3019.3019.30264
25 Mar 202419.1519.4019.1019.1019.10326
22 Mar 202419.3519.3519.1519.2019.201,245
21 Mar 202419.2019.4019.0019.3019.302,762
20 Mar 202419.2519.2519.1019.2519.252,094
19 Mar 202419.5019.5019.1519.1519.15187
18 Mar 202419.5019.5019.2519.2519.25887
15 Mar 202419.6019.6019.5019.5019.50638
14 Mar 202418.8519.0518.8519.0019.001,337
13 Mar 202418.8018.8018.8018.8018.801,021
12 Mar 202418.5518.6018.4518.6018.601,253
11 Mar 202418.6018.8518.5018.5018.50618
08 Mar 202418.7018.8018.6018.7518.75464
07 Mar 202418.2018.8018.2018.2518.2520,540
06 Mar 202418.1018.4018.1018.3018.302,291
05 Mar 202417.9518.1517.9518.0518.051,303
04 Mar 202418.2518.3517.8917.8917.892,948
01 Mar 202418.4518.4518.4518.4518.45193
29 Feb 202418.7018.7018.3018.3018.3066
28 Feb 202418.8018.8018.5018.5018.504,162
27 Feb 202418.2518.6018.2018.3618.361,301
26 Feb 202418.4519.0018.4518.8418.842,074
23 Feb 202418.4018.4018.2518.2518.25233
22 Feb 202418.3018.3518.1518.2518.25781
21 Feb 202418.2518.2518.1018.2518.25801
20 Feb 202418.3018.3018.2018.2018.20505
19 Feb 202418.1018.1017.7417.7417.74840
16 Feb 202417.9517.9517.7017.8117.811,454
15 Feb 202418.0018.0117.9017.9917.992,886
14 Feb 202418.4518.4518.2018.3018.306,082
13 Feb 202418.3018.3518.3018.3518.351,317
12 Feb 202418.5018.5018.2518.3518.352,203
09 Feb 202418.3518.4518.3518.4518.451,411
08 Feb 202418.4518.4518.3318.3518.351,266
07 Feb 202418.8518.8518.4518.4518.451,358
06 Feb 202418.3518.8018.3518.8018.807,889
05 Feb 202418.6518.7518.5518.5518.552,686
02 Feb 202418.9518.9518.6018.6018.601,564
01 Feb 202418.9019.0018.9018.9018.901,519
31 Jan 202418.7518.9518.6518.9018.901,316
30 Jan 202418.8518.9018.7518.7518.751,895
29 Jan 202418.6018.8518.6018.8018.801,300
26 Jan 202418.6518.6518.6018.6018.60189
25 Jan 202418.7018.7418.5518.5518.552,405
24 Jan 202418.5018.7518.4518.4518.451,061
23 Jan 2024------
22 Jan 202418.6518.7518.6518.7018.70167
19 Jan 202418.8518.8518.6018.6018.60240
18 Jan 202418.8018.9018.6018.6018.60802
17 Jan 202418.8018.9518.7518.9518.95172
16 Jan 202418.8519.1018.4518.9018.902,568
15 Jan 202419.3019.3519.0519.0519.052,559
12 Jan 202419.4519.4519.1519.4019.401,542
11 Jan 202419.6519.6519.2519.2819.281,784
10 Jan 202419.4019.5519.3519.4419.44472
09 Jan 202419.0519.3519.0519.2919.292,265
08 Jan 202419.3019.4019.1519.4019.402,079
05 Jan 202419.3019.3019.0019.0019.00707
04 Jan 202419.6019.6019.3019.3019.301,143
03 Jan 202419.7019.7019.4519.4519.451,179
02 Jan 202419.7519.7519.6019.6719.673,150
29 Dec 202319.7519.7519.5519.5519.553,103
28 Dec 202319.5519.6519.3019.6019.603,281
27 Dec 202319.3519.6019.2519.5519.555,473
22 Dec 202319.6019.6519.2519.3019.301,651
21 Dec 202319.2519.8019.2519.4919.494,909
20 Dec 202318.8519.3018.5519.3019.306,887
19 Dec 202319.1019.1018.7518.9518.952,903
18 Dec 202318.7519.0018.4018.8618.8627,466
18 Dec 20230.054688 Dividend
15 Dec 202318.7019.0018.6519.0018.957,494
14 Dec 202318.8018.8518.5018.5018.4518,521
13 Dec 202318.1518.7018.1518.7018.64494
12 Dec 202318.4018.5518.4018.5518.5035
11 Dec 202318.7018.7018.3018.3018.24223
08 Dec 202318.6518.7518.4518.7018.654,718
07 Dec 202318.4518.7018.1018.5518.503,564
06 Dec 202318.3018.6518.3018.4518.402,272
05 Dec 202318.1518.2018.0018.1518.10735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...