Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Elecnor, S.A. (EK5.F)

18.60
+0.76
+(4.26%)
At close: May 2 at 8:15:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.6018.6018.6018.6018.60-
Apr 30, 202517.8417.8417.8417.8417.84-
Apr 29, 202517.9817.9817.9817.9817.98-
Apr 28, 202517.8017.8017.8017.8017.80-
Apr 25, 202518.0818.0818.0818.0818.08-
Apr 24, 202517.9017.9017.9017.9017.90-
Apr 23, 202518.0618.0618.0618.0618.06-
Apr 22, 202517.5417.5417.5417.5417.54-
Apr 17, 202517.2817.4217.2817.4217.42300
Apr 16, 202516.9016.9016.9016.9016.90-
Apr 15, 202516.3816.3816.3816.3816.38-
Apr 14, 202516.4216.4216.4216.4216.42-
Apr 11, 202516.2216.2216.2216.2216.22-
Apr 10, 202517.0217.0217.0217.0217.02-
Apr 9, 202515.7015.7015.7015.7015.70-
Apr 8, 202517.2217.2217.2217.2217.22400
Apr 7, 202515.5815.5815.4015.4015.4099
Apr 4, 202517.0617.0617.0617.0617.06-
Apr 3, 202517.3817.3817.3817.3817.38-
Apr 2, 202517.4217.5817.4217.5817.58-
Apr 1, 202517.6017.6017.0817.0817.083
Mar 31, 202517.3217.3217.3217.3217.32-
Mar 28, 202517.3417.3417.3417.3417.34-
Mar 27, 202517.4017.4017.4017.4017.40-
Mar 26, 202517.2417.2417.2417.2417.24-
Mar 25, 202517.0617.0617.0617.0617.06-
Mar 24, 202517.3417.3417.3417.3417.34-
Mar 21, 202517.4217.4217.4217.4217.42-
Mar 20, 202517.4217.4217.4217.4217.42-
Mar 19, 202517.5417.5417.5417.5417.54-
Mar 18, 202516.6016.6016.6016.6016.60-
Mar 17, 202516.4616.4616.4616.4616.46-
Mar 14, 202517.0417.0417.0417.0417.04100
Mar 13, 202516.2216.2216.2216.2216.22-
Mar 12, 202516.4416.4416.4416.4416.44-
Mar 11, 202516.4816.4816.4816.4816.48-
Mar 10, 202516.9416.9416.9416.9416.94-
Mar 7, 202517.1017.1017.1017.1017.10-
Mar 6, 202517.3017.3017.3017.3017.30-
Mar 5, 202517.8017.8017.8017.8017.80-
Mar 4, 202518.1418.1418.1418.1418.14-
Mar 3, 202516.7818.2216.7818.2218.22200
Feb 28, 202515.9015.9015.9015.9015.90-
Feb 27, 202516.0016.0016.0016.0016.00-
Feb 26, 202515.8815.8815.8815.8815.88-
Feb 25, 202515.7815.7815.7815.7815.78-
Feb 24, 202516.1416.1416.1416.1416.14500
Feb 21, 202516.1416.1416.1416.1416.14-
Feb 20, 202516.1416.1416.1416.1416.14-
Feb 19, 202516.1416.1416.1416.1416.14-
Feb 18, 202516.1616.1616.1616.1616.16-
Feb 17, 202516.1416.1416.1416.1416.14-
Feb 14, 202516.1416.1416.1416.1416.14-
Feb 13, 202516.2616.2616.2616.2616.26-
Feb 12, 202516.1416.1416.1416.1416.14-
Feb 11, 202516.1816.1816.1816.1816.18-
Feb 10, 202515.9815.9815.9815.9815.98-
Feb 7, 202516.2216.2216.2216.2216.22-
Feb 6, 202516.1616.1616.1616.1616.16-
Feb 5, 202516.1616.1616.1616.1616.16-
Feb 4, 202516.2216.2216.2216.2216.22-
Feb 3, 202516.1016.1016.1016.1016.10-
Jan 31, 202516.6816.6816.6816.6816.68-
Jan 30, 202516.3416.3416.3416.3416.34-
Jan 29, 202516.2416.2416.2416.2416.24-
Jan 28, 202516.3616.3616.3616.3616.36-
Jan 27, 202516.5216.5216.5216.5216.52-
Jan 24, 202516.9216.9216.9216.9216.92-
Jan 23, 202516.7616.7616.7616.7616.76-
Jan 22, 202516.8816.8816.8816.8816.88-
Jan 21, 202517.0817.0817.0817.0817.08-
Jan 20, 202517.1217.1217.1217.1217.12-
Jan 17, 202516.8816.8816.8816.8816.88-
Jan 16, 202516.6216.6216.6216.6216.62-
Jan 15, 202516.0216.8416.0216.8416.844
Jan 14, 202516.8216.8215.0015.0015.00600
Jan 13, 202516.8616.8616.8616.8616.86-
Jan 10, 202516.7816.7816.7816.7816.78-
Jan 9, 202516.4416.4416.4416.4416.44-
Jan 8, 202516.5216.5216.5216.5216.52-
Jan 7, 202516.2016.4016.2016.4016.4035
Jan 6, 202516.0416.0416.0416.0416.04-
Jan 3, 202516.2416.2416.2416.2416.24-
Jan 2, 202516.4016.4016.2416.2416.24508
Dec 30, 202415.7215.7215.7215.7215.72-
Dec 27, 202415.3215.9215.3215.9215.9210
Dec 23, 202414.5215.0614.5215.0615.06943
Dec 20, 202414.4414.6014.0814.4214.421,513
Dec 19, 202414.5614.5614.5614.5614.56-
Dec 18, 202414.6215.2814.6215.2815.28130
Dec 17, 202415.0615.0615.0615.0615.06120
Dec 16, 2024 6.376353 Dividend
Dec 16, 202416.0816.0815.4215.4215.42880
Dec 13, 202421.3521.3521.3521.3514.97-
Dec 12, 202419.9019.9019.9019.9013.96-
Dec 11, 202419.8019.8019.8019.8013.89-
Dec 10, 202420.5020.7520.5020.7514.554
Dec 9, 202420.7521.3020.7521.3014.94150
Dec 6, 202420.8021.1520.8021.1514.83150
Dec 5, 202420.3520.3520.3520.3514.27-
Dec 4, 202420.5020.5020.5020.5014.38-
Dec 3, 202420.5020.9520.5020.8514.62105
Dec 2, 202420.0020.0020.0020.0014.03-
Nov 29, 202419.8419.8419.8419.8413.91-
Nov 28, 202419.6820.4019.6820.4014.31200
Nov 27, 202419.7419.7419.7419.7413.84-
Nov 26, 202419.7419.7419.7419.7413.84-
Nov 25, 202419.4019.4019.4019.4013.61-
Nov 22, 202419.2219.2219.2219.2213.48-
Nov 21, 202419.2819.2819.2819.2813.52-
Nov 20, 202419.2619.2619.2619.2613.51-
Nov 19, 202419.4419.4419.4419.4413.63-
Nov 18, 202419.5819.5819.5819.5813.73-
Nov 15, 202419.4219.4219.4219.4213.62-
Nov 14, 202419.1619.1619.1619.1613.44-
Nov 13, 202419.2219.2219.2219.2213.48-
Nov 12, 202419.8019.8019.8019.8013.89-
Nov 11, 202419.6619.6619.6619.6613.79-
Nov 8, 202419.5019.5019.5019.5013.68-
Nov 7, 202419.7419.7419.7419.7413.84-
Nov 6, 202420.0520.0520.0520.0514.06-
Nov 5, 202420.0520.0520.0520.0514.06-
Nov 4, 202420.2520.2520.2520.2514.20-
Nov 1, 202420.1520.1520.1520.1514.13-
Oct 31, 202419.3619.3619.3619.3613.58-
Oct 30, 202419.4019.4019.4019.4013.61-
Oct 29, 202419.1819.1819.1819.1813.45-
Oct 28, 202418.8618.8618.8618.8613.23-
Oct 25, 202418.8418.8418.8418.8413.21-
Oct 24, 202419.0219.0219.0219.0213.34-
Oct 23, 202419.0419.0419.0419.0413.35-
Oct 22, 202419.0819.0819.0819.0813.38-
Oct 21, 202418.8418.8418.8418.8413.21-
Oct 18, 202419.1019.1019.1019.1013.40-
Oct 17, 202418.8418.8418.8418.8413.21-
Oct 16, 202418.6018.6018.6018.6013.04-
Oct 15, 202418.2818.2818.2818.2812.82-
Oct 14, 202418.2818.2818.2818.2812.82-
Oct 11, 202418.3618.3618.3618.3612.88-
Oct 10, 202418.3818.3818.3818.3812.89-
Oct 9, 202418.2418.2418.2418.2412.79-
Oct 8, 202418.2218.2218.2218.2212.78-
Oct 7, 202418.2618.2618.2618.2612.81-
Oct 4, 202418.3618.3618.3618.3612.88-
Oct 3, 202418.4218.4218.4218.4212.92-
Oct 2, 202418.6618.6618.6618.6613.09-
Oct 1, 202418.6018.6018.6018.6013.04-
Sep 30, 202418.8418.8418.8418.8413.21-
Sep 27, 202418.7418.7418.7418.7413.14-
Sep 26, 202418.7418.7618.7418.7613.16-
Sep 25, 202418.6218.6218.6218.6213.06-
Sep 24, 202418.5418.5418.5418.5413.00-
Sep 23, 202418.5818.5818.5818.5813.03-
Sep 20, 202418.5618.5618.5618.5613.02-
Sep 19, 202418.6018.6018.6018.6013.04-
Sep 18, 202418.4618.4618.4618.4612.95-
Sep 17, 202418.2218.2218.2218.2212.78-
Sep 16, 202418.1418.1418.1418.1412.72-
Sep 13, 202417.9617.9617.9617.9612.60-
Sep 12, 202417.9018.0817.9018.0812.6863
Sep 11, 202417.5817.5817.5817.5812.33-
Sep 10, 202417.7617.7617.7617.7612.46-
Sep 9, 202417.6817.6817.6817.6812.40-
Sep 6, 202418.0218.0218.0218.0212.64-
Sep 5, 202417.8817.8817.8817.8812.54-
Sep 4, 202418.0218.3018.0218.2612.81735
Sep 3, 202418.1018.1018.1018.1012.69-
Sep 2, 202418.3218.3218.3218.3212.85-
Aug 30, 202418.1018.1018.1018.1012.69-
Aug 29, 202418.2818.2817.5818.1612.741,180
Aug 28, 202418.3418.3418.3418.3412.86-
Aug 27, 202418.3218.3218.3218.3212.85-
Aug 26, 202418.6618.6618.6618.6613.09-
Aug 23, 202418.6418.6418.6418.6413.07-
Aug 22, 202418.7218.7218.7218.7213.13-
Aug 21, 202418.7218.7218.7218.7213.13-
Aug 20, 202419.1019.1019.1019.1013.40-
Aug 19, 202418.9218.9218.9218.9213.27-
Aug 16, 202419.2019.2019.2019.2013.47-
Aug 15, 202419.1219.1219.1219.1213.41-
Aug 14, 202419.3419.3419.3419.3413.56-
Aug 13, 202419.4219.4219.4219.4213.62-
Aug 12, 202419.3219.3219.3219.3213.55-
Aug 9, 202419.3419.3419.3419.3413.56-
Aug 8, 202419.3619.3619.3619.3613.58-
Aug 7, 202419.0419.0419.0419.0413.35-
Aug 6, 202419.0419.0419.0419.0413.35-
Aug 5, 202419.6219.6219.6219.6213.76-
Aug 2, 202419.6019.6019.6019.6013.75-
Aug 1, 202419.7419.7419.7419.7413.84-
Jul 31, 202420.0520.0520.0520.0514.06-
Jul 30, 202419.9420.6019.9420.6014.4560
Jul 29, 202420.2020.2020.2020.2014.17-
Jul 26, 202419.9419.9419.9419.9413.98-
Jul 25, 202420.0020.0020.0020.0014.03-
Jul 24, 202420.3520.3520.3520.3514.27-
Jul 23, 202420.4520.4520.4520.4514.34-
Jul 22, 202420.3020.3020.3020.3014.24-
Jul 19, 202420.0020.0020.0020.0014.03-
Jul 18, 202419.7020.3019.7020.3014.24-
Jul 17, 202419.7419.7419.7419.7413.84-
Jul 16, 202419.6219.6219.6219.6213.76-
Jul 15, 202419.4619.4619.4619.4613.65-
Jul 12, 202419.2219.2219.2219.2213.48-
Jul 11, 202419.1019.1019.1019.1013.40-
Jul 10, 202419.1419.1419.1419.1413.42-
Jul 9, 202419.5019.5019.5019.5013.68-
Jul 8, 202419.1419.1419.1419.1413.42-
Jul 5, 202419.2819.7419.2819.7413.8450
Jul 4, 202419.2819.2819.2819.2813.52-
Jul 3, 202419.1219.1219.1219.1213.41-
Jul 2, 202419.3019.3019.3019.3013.54-
Jul 1, 202419.8019.8019.8019.8013.89-
Jun 28, 202419.6419.6419.6419.6413.77-
Jun 27, 202419.6819.6819.6819.6813.80-
Jun 26, 202419.6819.6819.6819.6813.80-
Jun 25, 202419.8419.8419.8419.8413.91-
Jun 24, 202420.0020.0020.0020.0014.03-
Jun 21, 202420.2020.2020.2020.2014.17-
Jun 20, 202420.0520.0520.0520.0514.06-
Jun 19, 202420.0520.0520.0520.0514.06-
Jun 18, 202419.8419.8419.8419.8413.91-
Jun 17, 202419.5019.5019.5019.5013.68-
Jun 14, 202419.7219.7219.7219.7213.83-
Jun 13, 202419.9419.9419.9419.9413.98-
Jun 12, 202420.0020.0020.0020.0014.0350
Jun 11, 202419.8019.8019.8019.8013.89-
Jun 10, 202419.8019.8019.8019.8013.89-
Jun 7, 202419.9019.9019.9019.9013.96-
Jun 6, 202419.6419.6419.6419.6413.77-
Jun 5, 202419.6419.6419.6419.6413.77-
Jun 4, 202419.9019.9019.9019.9013.96-
Jun 3, 2024 0.397752 Dividend
Jun 3, 202420.3520.3520.3520.3514.27-
May 31, 202420.0520.0520.0520.0513.78-
May 30, 202420.1520.1520.1520.1513.85-
May 29, 202420.4020.4020.4020.4014.02-
May 28, 202420.8020.8020.8020.8014.30-
May 27, 202420.8020.8020.8020.8014.30-
May 24, 202420.5020.5020.5020.5014.09-
May 23, 202420.1520.1520.1520.1513.85-
May 22, 202420.5020.5020.5020.5014.09-
May 21, 202420.5020.5020.5020.5014.09-
May 20, 202420.6020.6020.6020.6014.16-
May 17, 202420.9020.9020.9020.9014.371,000
May 16, 202420.8520.8520.8520.8514.33-
May 15, 202420.5020.5020.5020.5014.09-
May 14, 202420.5520.5520.5520.5514.13-
May 13, 202420.4520.4520.4520.4514.06-
May 10, 202420.2520.2520.2520.2513.92-
May 9, 202420.2520.2520.2520.2513.92-
May 8, 202420.2020.2020.2020.2013.89-
May 7, 202420.0020.0020.0020.0013.75-
May 6, 202419.8019.8019.8019.8013.61-
May 3, 202420.0020.0020.0020.0013.75-
May 2, 202419.9019.9019.9019.9013.68-