EL.En. S.p.A. (ELN.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 04:20PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.95 | 12.12 | 11.72 | 11.72 | 11.72 | 39,156 |
| 30 Apr 2024 | 12.19 | 12.32 | 11.81 | 11.83 | 11.83 | 177,064 |
| 29 Apr 2024 | 11.65 | 12.25 | 11.61 | 12.23 | 12.23 | 175,380 |
| 26 Apr 2024 | 11.66 | 11.70 | 11.46 | 11.64 | 11.64 | 59,627 |
| 25 Apr 2024 | 11.46 | 11.55 | 11.36 | 11.50 | 11.50 | 53,289 |
| 24 Apr 2024 | 11.47 | 11.51 | 11.22 | 11.40 | 11.40 | 107,689 |
| 23 Apr 2024 | 11.34 | 11.47 | 11.34 | 11.45 | 11.45 | 83,078 |
| 22 Apr 2024 | 11.61 | 11.71 | 11.40 | 11.40 | 11.40 | 68,573 |
| 19 Apr 2024 | 11.70 | 11.84 | 11.55 | 11.61 | 11.61 | 98,020 |
| 18 Apr 2024 | 11.77 | 11.92 | 11.71 | 11.76 | 11.76 | 68,978 |
| 17 Apr 2024 | 12.00 | 12.08 | 11.84 | 11.84 | 11.84 | 91,284 |
| 16 Apr 2024 | 12.00 | 12.00 | 11.68 | 11.97 | 11.97 | 292,849 |
| 15 Apr 2024 | 11.68 | 12.20 | 11.57 | 12.09 | 12.09 | 255,298 |
| 12 Apr 2024 | 11.49 | 11.74 | 11.49 | 11.70 | 11.70 | 175,373 |
| 11 Apr 2024 | 11.46 | 11.56 | 11.31 | 11.49 | 11.49 | 160,867 |
| 10 Apr 2024 | 11.50 | 11.62 | 11.14 | 11.28 | 11.28 | 121,761 |
| 09 Apr 2024 | 11.51 | 11.51 | 11.37 | 11.37 | 11.37 | 102,695 |
| 08 Apr 2024 | 11.38 | 11.68 | 11.38 | 11.51 | 11.51 | 98,671 |
| 05 Apr 2024 | 11.80 | 11.85 | 11.50 | 11.52 | 11.52 | 177,984 |
| 04 Apr 2024 | 11.98 | 12.05 | 11.74 | 11.91 | 11.91 | 171,604 |
| 03 Apr 2024 | 11.79 | 11.96 | 11.74 | 11.92 | 11.92 | 186,616 |
| 02 Apr 2024 | 11.70 | 11.79 | 11.50 | 11.72 | 11.72 | 242,498 |
| 28 Mar 2024 | 11.00 | 11.76 | 10.86 | 11.74 | 11.74 | 767,100 |
| 27 Mar 2024 | 10.18 | 10.65 | 10.18 | 10.60 | 10.60 | 154,099 |
| 26 Mar 2024 | 10.10 | 10.26 | 10.05 | 10.26 | 10.26 | 118,663 |
| 25 Mar 2024 | 10.63 | 10.63 | 10.18 | 10.18 | 10.18 | 92,313 |
| 22 Mar 2024 | 10.44 | 10.68 | 10.22 | 10.31 | 10.31 | 159,826 |
| 21 Mar 2024 | 10.55 | 10.67 | 10.28 | 10.61 | 10.61 | 196,169 |
| 20 Mar 2024 | 10.68 | 10.68 | 10.35 | 10.48 | 10.48 | 268,307 |
| 19 Mar 2024 | 10.20 | 10.65 | 10.10 | 10.62 | 10.62 | 377,890 |
| 18 Mar 2024 | 9.90 | 10.21 | 9.56 | 10.21 | 10.21 | 468,069 |
| 15 Mar 2024 | 8.48 | 9.81 | 8.48 | 9.77 | 9.77 | 989,762 |
| 14 Mar 2024 | 8.40 | 8.48 | 8.24 | 8.28 | 8.28 | 104,293 |
| 13 Mar 2024 | 8.38 | 8.44 | 8.35 | 8.38 | 8.38 | 80,871 |
| 12 Mar 2024 | 8.31 | 8.45 | 8.30 | 8.41 | 8.41 | 84,428 |
| 11 Mar 2024 | 8.63 | 8.63 | 8.29 | 8.31 | 8.31 | 104,792 |
| 08 Mar 2024 | 8.52 | 8.62 | 8.52 | 8.55 | 8.55 | 61,405 |
| 07 Mar 2024 | 8.50 | 8.66 | 8.50 | 8.57 | 8.57 | 75,551 |
| 06 Mar 2024 | 8.60 | 8.62 | 8.53 | 8.56 | 8.56 | 67,783 |
| 05 Mar 2024 | 8.67 | 8.78 | 8.56 | 8.56 | 8.56 | 71,431 |
| 04 Mar 2024 | 8.74 | 8.80 | 8.67 | 8.67 | 8.67 | 100,304 |
| 01 Mar 2024 | 8.63 | 8.71 | 8.35 | 8.67 | 8.67 | 156,428 |
| 29 Feb 2024 | 8.65 | 8.74 | 8.48 | 8.48 | 8.48 | 265,214 |
| 28 Feb 2024 | 8.90 | 8.90 | 8.61 | 8.62 | 8.62 | 153,419 |
| 27 Feb 2024 | 9.00 | 9.00 | 8.81 | 8.86 | 8.86 | 79,308 |
| 26 Feb 2024 | 9.10 | 9.10 | 8.89 | 8.99 | 8.99 | 105,912 |
| 23 Feb 2024 | 9.06 | 9.11 | 8.98 | 9.10 | 9.10 | 78,366 |
| 22 Feb 2024 | 9.10 | 9.23 | 9.07 | 9.09 | 9.09 | 42,207 |
| 21 Feb 2024 | 9.29 | 9.29 | 9.01 | 9.06 | 9.06 | 91,453 |
| 20 Feb 2024 | 9.20 | 9.30 | 9.14 | 9.28 | 9.28 | 109,465 |
| 19 Feb 2024 | 9.04 | 9.24 | 8.91 | 9.24 | 9.24 | 105,959 |
| 16 Feb 2024 | 9.11 | 9.16 | 8.98 | 9.07 | 9.07 | 108,674 |
| 15 Feb 2024 | 9.17 | 9.24 | 9.07 | 9.14 | 9.14 | 77,339 |
| 14 Feb 2024 | 9.10 | 9.19 | 9.04 | 9.14 | 9.14 | 29,492 |
| 13 Feb 2024 | 9.13 | 9.16 | 9.01 | 9.09 | 9.09 | 53,793 |
| 12 Feb 2024 | 9.07 | 9.30 | 9.03 | 9.13 | 9.13 | 53,366 |
| 09 Feb 2024 | 9.10 | 9.23 | 8.98 | 9.06 | 9.06 | 61,009 |
| 08 Feb 2024 | 8.94 | 9.30 | 8.94 | 9.10 | 9.10 | 88,418 |
| 07 Feb 2024 | 8.83 | 9.06 | 8.83 | 8.94 | 8.94 | 40,274 |
| 06 Feb 2024 | 8.92 | 9.02 | 8.85 | 9.02 | 9.02 | 51,570 |
| 05 Feb 2024 | 8.88 | 9.02 | 8.86 | 8.91 | 8.91 | 129,114 |
| 02 Feb 2024 | 9.02 | 9.23 | 8.86 | 8.89 | 8.89 | 124,812 |
| 01 Feb 2024 | 9.18 | 9.29 | 9.09 | 9.09 | 9.09 | 61,160 |
| 31 Jan 2024 | 9.06 | 9.15 | 8.96 | 9.15 | 9.15 | 60,796 |
| 30 Jan 2024 | 8.95 | 9.09 | 8.85 | 9.02 | 9.02 | 102,357 |
| 29 Jan 2024 | 9.46 | 9.46 | 8.73 | 9.00 | 9.00 | 265,720 |
| 26 Jan 2024 | 9.26 | 9.40 | 9.15 | 9.40 | 9.40 | 112,772 |
| 25 Jan 2024 | 9.30 | 9.37 | 9.21 | 9.27 | 9.27 | 67,917 |
| 24 Jan 2024 | 9.26 | 9.50 | 9.26 | 9.30 | 9.30 | 65,725 |
| 23 Jan 2024 | 9.27 | 9.35 | 9.21 | 9.35 | 9.35 | 39,233 |
| 22 Jan 2024 | 9.40 | 9.47 | 9.27 | 9.27 | 9.27 | 49,716 |
| 19 Jan 2024 | 9.51 | 9.52 | 9.27 | 9.27 | 9.27 | 30,322 |
| 18 Jan 2024 | 9.39 | 9.60 | 9.33 | 9.45 | 9.45 | 47,994 |
| 17 Jan 2024 | 9.31 | 9.36 | 9.24 | 9.33 | 9.33 | 53,855 |
| 16 Jan 2024 | 9.42 | 9.55 | 9.31 | 9.39 | 9.39 | 61,514 |
| 15 Jan 2024 | 9.48 | 9.49 | 9.41 | 9.43 | 9.43 | 52,658 |
| 12 Jan 2024 | 9.60 | 9.66 | 9.49 | 9.56 | 9.56 | 60,051 |
| 11 Jan 2024 | 9.60 | 9.76 | 9.52 | 9.52 | 9.52 | 135,356 |
| 10 Jan 2024 | 9.60 | 9.78 | 9.49 | 9.59 | 9.59 | 57,597 |
| 09 Jan 2024 | 9.44 | 9.60 | 9.43 | 9.59 | 9.59 | 81,558 |
| 08 Jan 2024 | 9.60 | 9.60 | 9.40 | 9.49 | 9.49 | 54,470 |
| 05 Jan 2024 | 9.52 | 9.68 | 9.38 | 9.54 | 9.54 | 49,848 |
| 04 Jan 2024 | 9.39 | 9.74 | 9.39 | 9.57 | 9.57 | 99,622 |
| 03 Jan 2024 | 9.68 | 9.68 | 9.31 | 9.37 | 9.37 | 105,912 |
| 02 Jan 2024 | 9.80 | 9.82 | 9.51 | 9.68 | 9.68 | 88,857 |
| 29 Dec 2023 | 9.90 | 9.97 | 9.75 | 9.75 | 9.75 | 43,906 |
| 28 Dec 2023 | 9.98 | 9.98 | 9.75 | 9.90 | 9.90 | 41,339 |
| 27 Dec 2023 | 9.89 | 9.98 | 9.78 | 9.80 | 9.80 | 88,794 |
| 22 Dec 2023 | 9.68 | 9.89 | 9.59 | 9.89 | 9.89 | 131,333 |
| 21 Dec 2023 | 9.81 | 9.82 | 9.67 | 9.69 | 9.69 | 43,218 |
| 20 Dec 2023 | 9.67 | 9.79 | 9.59 | 9.79 | 9.79 | 115,911 |
| 19 Dec 2023 | 9.56 | 9.77 | 9.53 | 9.64 | 9.64 | 150,806 |
| 18 Dec 2023 | 9.42 | 9.68 | 9.39 | 9.48 | 9.48 | 59,347 |
| 15 Dec 2023 | 9.69 | 9.72 | 9.52 | 9.59 | 9.59 | 120,283 |
| 14 Dec 2023 | 9.11 | 9.69 | 9.11 | 9.61 | 9.61 | 272,769 |
| 13 Dec 2023 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 86,549 |
| 12 Dec 2023 | 9.19 | 9.19 | 9.01 | 9.10 | 9.10 | 91,496 |
| 11 Dec 2023 | 9.08 | 9.18 | 8.98 | 9.11 | 9.11 | 95,185 |
| 08 Dec 2023 | 9.14 | 9.23 | 9.05 | 9.19 | 9.19 | 57,083 |
| 07 Dec 2023 | 9.18 | 9.19 | 8.98 | 9.08 | 9.08 | 167,496 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.