Milan - Delayed Quote
EUR
EL.En. S.p.A. (ELN.MI)
15.99
-0.41
(-2.50%)
At close: October 30 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.25
16.36
15.93
15.99
15.99
68,930
Oct 29, 2026
16.08
16.55
16.06
16.40
16.40
42,125
Oct 28, 2026
15.75
16.20
15.58
16.12
16.12
40,475
Oct 27, 2026
15.30
15.77
15.30
15.72
15.72
33,461
Oct 26, 2026
15.44
15.83
15.40
15.65
15.65
27,850
Oct 23, 2026
15.44
15.56
15.16
15.19
15.19
34,371
Oct 22, 2026
15.44
15.77
15.38
15.44
15.44
36,885
Oct 21, 2026
15.19
15.78
15.19
15.73
15.73
18,288
Oct 20, 2026
15.38
15.47
15.21
15.42
15.42
23,929
Oct 19, 2026
15.64
15.64
15.26
15.37
15.37
38,358
Oct 16, 2026
16.00
16.01
15.60
15.60
15.60
31,336
Oct 15, 2026
15.85
15.96
15.53
15.96
15.96
94,589
Oct 14, 2026
16.30
16.30
15.81
15.81
15.81
31,467
Oct 13, 2026
16.20
16.25
15.87
15.88
15.88
21,755
Oct 12, 2026
15.80
16.25
15.80
16.07
16.07
42,403
Oct 9, 2026
15.74
16.26
15.74
16.05
16.05
30,800
Oct 8, 2026
16.70
16.70
15.69
15.74
15.74
33,165
Oct 7, 2026
16.52
16.56
16.22
16.28
16.28
22,902
Oct 6, 2026
16.48
16.80
16.46
16.52
16.52
31,897
Oct 5, 2026
16.27
16.46
16.26
16.32
16.32
61,858
Oct 2, 2026
16.22
16.35
16.07
16.27
16.27
38,175
Oct 1, 2026
16.35
16.48
16.08
16.10
16.10
71,308
Sep 30, 2026
16.24
16.33
15.92
16.32
16.32
38,879
Sep 29, 2026
15.54
16.23
15.54
16.12
16.12
51,311
Sep 28, 2026
16.18
16.18
15.80
15.97
15.97
44,251
Sep 25, 2026
16.25
16.25
15.68
15.72
15.72
25,805
Sep 24, 2026
15.82
16.13
15.67
15.71
15.71
31,384
Sep 23, 2026
16.75
16.75
15.92
15.93
15.93
38,547
Sep 22, 2026
16.50
16.75
16.31
16.41
16.41
58,559
Sep 21, 2026
16.28
16.66
16.16
16.43
16.43
42,706
Sep 18, 2026
16.25
16.34
15.94
16.25
16.25
102,012
Sep 17, 2026
15.54
16.24
15.54
16.13
16.13
65,581
Sep 16, 2026
15.78
16.15
15.72
15.84
15.84
97,956
Sep 15, 2026
15.97
16.15
15.67
15.89
15.89
95,609
Sep 14, 2026
16.12
16.20
15.80
15.97
15.97
108,945
Sep 11, 2026
15.73
16.32
15.62
16.12
16.12
141,081
Sep 10, 2026
15.17
15.38
15.03
15.03
15.03
33,112
Sep 9, 2026
15.31
15.31
15.00
15.20
15.20
38,634
Sep 8, 2026
15.05
15.37
14.92
15.31
15.31
35,549
Sep 7, 2026
15.19
15.24
15.00
15.24
15.24
14,563
Sep 4, 2026
15.11
15.21
15.06
15.17
15.17
13,508
Sep 3, 2026
15.46
15.47
15.00
15.05
15.05
22,635
Sep 2, 2026
15.60
15.60
15.10
15.17
15.17
14,627
Sep 1, 2026
15.31
15.66
15.17
15.33
15.33
25,121
Aug 31, 2026
15.10
15.75
15.10
15.43
15.43
24,681
Aug 28, 2026
15.11
15.53
15.11
15.45
15.45
25,305
Aug 27, 2026
15.76
15.76
15.11
15.30
15.30
14,163
Aug 26, 2026
15.37
15.43
15.27
15.29
15.29
13,238
Aug 25, 2026
15.07
15.38
15.03
15.20
15.20
15,569
Aug 24, 2026
15.14
15.54
15.10
15.12
15.12
17,572
Aug 21, 2026
15.11
15.30
15.08
15.14
15.14
20,965
Aug 20, 2026
15.28
15.30
15.11
15.16
15.16
31,601
Aug 19, 2026
15.26
15.38
15.18
15.18
15.18
28,783
Aug 18, 2026
15.17
15.57
15.17
15.30
15.30
16,146
Aug 17, 2026
15.58
15.74
15.43
15.50
15.50
19,573
Aug 14, 2026
15.65
15.78
15.51
15.62
15.62
17,169
Aug 13, 2026
15.74
15.79
15.64
15.68
15.68
21,070
Aug 12, 2026
15.77
15.90
15.58
15.70
15.70
29,000
Aug 11, 2026
15.66
15.87
15.48
15.66
15.66
40,867
Aug 10, 2026
16.02
16.11
15.56
15.56
15.56
34,484
Aug 7, 2026
16.40
16.79
16.12
16.12
16.12
83,681
Aug 6, 2026
16.06
16.25
15.93
15.93
15.93
21,261
Aug 5, 2026
16.24
16.39
16.05
16.20
16.20
40,937
Aug 4, 2026
15.94
16.23
15.77
16.06
16.06
30,919
Aug 3, 2026
15.79
15.93
15.66
15.78
15.78
37,436
Jul 31, 2026
15.77
16.18
15.54
15.54
15.54
34,419
Jul 30, 2026
15.16
15.97
15.14
15.75
15.75
63,822
Jul 29, 2026
15.56
15.56
15.00
15.11
15.11
160,456
Jul 28, 2026
15.12
15.37
15.09
15.37
15.37
60,654
Jul 27, 2026
16.08
16.08
15.31
15.31
15.31
54,490
Jul 24, 2026
15.80
15.82
15.49
15.61
15.61
45,403
Jul 23, 2026
15.80
15.93
15.27
15.49
15.49
56,487
Jul 22, 2026
16.36
16.36
15.80
15.90
15.90
34,108
Jul 21, 2026
16.05
16.12
15.82
15.97
15.97
34,308
Jul 20, 2026
16.25
16.31
15.93
16.12
16.12
27,385
Jul 17, 2026
16.50
16.50
16.20
16.36
16.36
22,698
Jul 16, 2026
16.30
16.58
16.23
16.58
16.58
37,964
Jul 15, 2026
16.00
16.62
16.00
16.49
16.49
58,488
Jul 14, 2026
16.50
16.56
16.27
16.40
16.40
40,294
Jul 13, 2026
16.20
16.72
16.20
16.61
16.61
31,784
Jul 10, 2026
16.66
16.66
16.34
16.34
16.34
42,732
Jul 9, 2026
16.16
16.62
16.16
16.48
16.48
60,206
Jul 8, 2026
16.60
16.64
16.14
16.21
16.21
59,310
Jul 7, 2026
17.23
17.44
16.60
16.60
16.60
70,211
Jul 6, 2026
17.10
17.57
17.10
17.17
17.17
88,812
Jul 3, 2026
17.47
17.61
17.38
17.48
17.48
44,649
Jul 2, 2026
17.45
17.64
17.22
17.34
17.34
109,642
Jul 1, 2026
16.95
17.43
16.95
17.32
17.32
95,725
Jun 30, 2026
17.22
17.22
16.95
17.07
17.07
56,904
Jun 29, 2026
17.22
17.49
16.92
17.15
17.15
78,127
Jun 26, 2026
17.20
17.25
16.54
17.25
17.25
64,166
Jun 25, 2026
16.77
16.95
16.65
16.81
16.81
35,979
Jun 24, 2026
16.70
16.79
16.49
16.77
16.77
39,137
Jun 23, 2026
17.20
17.20
16.57
16.70
16.70
57,699
Jun 22, 2026
16.99
17.45
16.81
16.96
16.96
64,271
Jun 19, 2026
16.40
17.31
16.20
17.00
17.00
171,906
Jun 18, 2026
17.16
17.16
16.38
16.51
16.51
49,375
Jun 17, 2026
17.10
17.20
16.81
17.01
17.01
51,304
Jun 16, 2026
17.20
17.49
17.01
17.10
17.10
58,963
Jun 15, 2026
17.00
17.20
16.43
17.20
17.20
136,106
Jun 12, 2026
16.92
17.09
16.46
16.46
16.46
49,888
Jun 11, 2026
16.60
16.96
16.60
16.70
16.70
56,088
Jun 10, 2026
16.75
17.13
16.52
16.77
16.77
116,237
Jun 9, 2026
16.28
16.82
16.22
16.73
16.73
240,925
Jun 8, 2026
15.58
15.80
15.42
15.80
15.80
35,689
Jun 5, 2026
16.15
16.15
15.51
15.58
15.58
52,160
Jun 4, 2026
16.23
16.23
15.72
16.04
16.04
39,697
Jun 3, 2026
16.03
16.17
15.79
15.93
15.93
50,425
Jun 2, 2026
15.65
16.20
15.63
16.15
16.15
40,671
Jun 1, 2026
15.98
15.98
15.42
15.78
15.78
76,922
May 29, 2026
15.30
16.23
15.30
15.95
15.95
323,390
May 28, 2026
15.00
15.30
14.96
15.18
15.18
35,973
May 27, 2026
14.98
15.27
14.96
15.08
15.08
54,355
May 26, 2026
15.18
15.35
14.90
14.90
14.90
108,620
May 25, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
14.94
15.17
14.92
15.07
15.07
51,575
May 22, 2026
14.78
15.11
14.74
15.09
14.84
149,759
May 21, 2026
14.56
15.00
14.56
14.72
14.48
95,871
May 20, 2026
14.22
14.81
13.98
14.75
14.51
216,414
May 19, 2026
14.45
14.49
14.15
14.32
14.08
69,967
May 18, 2026
13.91
14.26
13.15
14.15
13.92
170,931
May 15, 2026
14.42
14.48
14.22
14.40
14.16
65,239
May 14, 2026
13.83
14.38
13.83
14.38
14.14
51,774
May 13, 2026
13.75
13.98
13.75
13.98
13.75
57,774
May 12, 2026
13.65
13.91
13.52
13.76
13.53
49,447
May 11, 2026
13.30
13.84
13.30
13.71
13.48
75,129
May 8, 2026
13.48
13.62
13.48
13.55
13.33
48,718
May 7, 2026
13.66
13.77
13.58
13.64
13.41
30,930
May 6, 2026
13.43
13.77
13.39
13.56
13.34
49,524
May 5, 2026
13.66
13.66
13.14
13.22
13.00
30,962
May 4, 2026
13.00
13.40
13.00
13.34
13.12
51,246
Apr 30, 2026
13.50
13.50
12.99
13.09
12.87
26,112
Apr 29, 2026
13.50
13.50
12.96
13.06
12.84
57,934
Apr 28, 2026
13.02
13.14
12.93
13.05
12.83
33,813
Apr 27, 2026
13.16
13.16
12.91
13.06
12.84
25,728
Apr 24, 2026
12.90
13.14
12.90
13.00
12.78
28,333
Apr 23, 2026
13.07
13.23
13.02
13.21
12.99
52,302
Apr 22, 2026
13.52
13.52
13.13
13.15
12.93
28,625
Apr 21, 2026
13.45
13.55
13.33
13.38
13.16
22,496
Apr 20, 2026
13.71
13.71
13.37
13.37
13.15
50,181
Apr 17, 2026
13.07
13.73
13.04
13.73
13.50
94,182
Apr 16, 2026
13.06
13.31
13.03
13.12
12.90
37,691
Apr 15, 2026
13.32
13.32
13.08
13.20
12.98
35,524
Apr 14, 2026
12.95
13.21
12.95
13.16
12.94
48,096
Apr 13, 2026
12.65
12.99
12.63
12.88
12.67
64,547
Apr 10, 2026
12.61
13.08
12.61
13.08
12.86
48,005
Apr 9, 2026
12.76
12.77
12.44
12.60
12.39
79,146
Apr 8, 2026
12.85
13.14
12.71
12.77
12.56
203,818
Apr 7, 2026
12.50
12.82
12.35
12.44
12.23
44,875
Apr 2, 2026
12.95
12.95
12.35
12.50
12.29
37,985
Apr 1, 2026
12.40
12.72
12.40
12.65
12.44
49,155
Mar 31, 2026
12.17
12.35
12.03
12.29
12.09
118,731
Mar 30, 2026
11.99
12.26
11.99
12.18
11.98
42,397
Mar 27, 2026
11.95
12.32
11.95
12.19
11.99
71,219
Mar 26, 2026
11.90
12.28
11.90
12.19
11.99
55,347
Mar 25, 2026
12.05
12.28
12.05
12.22
12.02
51,460
Mar 24, 2026
11.52
11.88
11.48
11.87
11.67
49,222
Mar 23, 2026
11.50
12.05
11.12
11.77
11.58
102,413
Mar 20, 2026
11.64
11.78
11.38
11.50
11.31
82,292
Mar 19, 2026
12.70
12.70
11.52
11.63
11.44
85,822
Mar 18, 2026
12.19
12.46
12.02
12.07
11.87
56,455
Mar 17, 2026
12.45
12.45
12.10
12.10
11.90
56,305
Mar 16, 2026
12.31
12.49
11.73
12.37
12.17
178,145
Mar 13, 2026
12.70
12.80
12.30
12.69
12.48
98,069
Mar 12, 2026
12.91
12.91
12.32
12.54
12.33
81,154
Mar 11, 2026
13.12
13.22
12.92
12.96
12.75
21,818
Mar 10, 2026
12.90
13.34
12.88
13.30
13.08
50,981
Mar 9, 2026
13.28
13.28
12.72
12.72
12.51
48,253
Mar 6, 2026
13.75
13.75
13.19
13.20
12.98
26,097
Mar 5, 2026
13.40
13.57
13.23
13.30
13.08
37,472
Mar 4, 2026
13.11
13.68
13.11
13.51
13.29
49,835
Mar 3, 2026
13.76
13.76
13.18
13.29
13.07
94,479
Mar 2, 2026
13.69
14.11
13.61
13.94
13.71
58,699
Feb 27, 2026
14.34
14.41
14.13
14.20
13.96
81,498
Feb 26, 2026
14.30
14.42
14.10
14.42
14.18
28,009
Feb 25, 2026
14.49
14.49
14.12
14.31
14.07
29,531
Feb 24, 2026
13.78
14.50
13.78
14.18
13.95
55,941
Feb 23, 2026
14.60
14.67
14.20
14.20
13.96
112,051
Feb 20, 2026
14.20
14.62
14.20
14.62
14.38
97,694
Feb 19, 2026
14.18
14.49
14.00
14.49
14.25
78,646
Feb 18, 2026
13.77
14.02
13.72
14.02
13.79
40,164
Feb 17, 2026
13.83
13.88
13.64
13.71
13.48
31,256
Feb 16, 2026
13.89
13.97
13.78
13.88
13.65
25,020
Feb 13, 2026
13.69
14.05
13.69
13.90
13.67
58,221
Feb 12, 2026
14.18
14.18
13.75
13.77
13.54
40,190
Feb 11, 2026
14.37
14.37
13.91
13.95
13.72
44,987
Feb 10, 2026
14.23
14.36
14.07
14.36
14.12
43,045
Feb 9, 2026
14.14
14.36
14.13
14.20
13.96
41,685
Feb 6, 2026
14.00
14.24
13.86
14.24
14.00
24,378
Feb 5, 2026
14.10
14.19
13.97
14.19
13.95
46,801
Feb 4, 2026
14.00
14.33
14.00
14.15
13.92
46,930
Feb 3, 2026
14.00
14.31
13.61
14.30
14.06
65,616
Feb 2, 2026
13.75
13.95
13.73
13.85
13.62
43,698
Jan 30, 2026
13.75
13.96
13.75
13.80
13.57
91,620
Jan 29, 2026
13.81
13.94
13.80
13.87
13.64
60,384
Jan 28, 2026
14.00
14.06
13.82
13.82
13.59
48,553
Jan 27, 2026
14.08
14.17
13.85
14.11
13.88
64,751
Jan 26, 2026
14.11
14.22
13.89
14.10
13.87
49,798
Jan 23, 2026
14.49
14.49
14.13
14.15
13.92
18,067
Jan 22, 2026
13.84
14.40
13.84
14.35
14.11
54,581
Jan 21, 2026
13.99
14.13
13.89
14.05
13.82
56,485
Jan 20, 2026
14.33
14.33
13.87
14.01
13.78
47,308
Jan 19, 2026
14.11
14.18
13.89
14.15
13.92
61,509
Jan 16, 2026
14.56
14.63
14.34
14.34
14.10
58,398
Jan 15, 2026
14.40
14.59
14.36
14.56
14.32
49,398
Jan 14, 2026
14.30
14.45
14.18
14.40
14.16
85,918
Jan 13, 2026
14.35
14.36
14.15
14.15
13.92
90,970
Jan 12, 2026
14.74
14.74
14.23
14.24
14.00
78,502
Jan 9, 2026
14.50
14.68
14.33
14.63
14.39
65,282
Jan 8, 2026
14.49
14.49
14.33
14.42
14.18
37,290
Jan 7, 2026
14.49
14.49
14.25
14.43
14.19
53,191
Jan 6, 2026
14.11
14.36
14.06
14.36
14.12
31,877
Jan 5, 2026
13.82
14.11
13.82
14.11
13.88
59,357
Jan 2, 2026
13.90
14.06
13.81
13.96
13.73
91,165
Dec 30, 2025
13.99
14.00
13.82
13.92
13.69
199,218
Dec 29, 2025
13.90
14.05
13.76
14.02
13.79
89,372
Dec 23, 2025
13.88
13.89
13.75
13.89
13.66
62,629
Dec 22, 2025
13.70
13.87
13.55
13.84
13.61
91,506
Dec 19, 2025
13.53
13.75
13.46
13.58
13.36
81,744
Dec 18, 2025
13.50
13.61
13.38
13.61
13.38
39,310
Dec 17, 2025
13.73
13.81
13.45
13.55
13.33
62,779
Dec 16, 2025
13.59
13.80
13.59
13.73
13.50
143,373
Dec 15, 2025
13.20
13.81
13.18
13.59
13.36
501,362
Dec 12, 2025
12.95
13.23
12.95
13.08
12.86
69,241
Dec 11, 2025
12.92
13.08
12.85
13.03
12.81
22,525
Dec 10, 2025
12.84
13.00
12.84
12.92
12.71
41,370
Dec 9, 2025
12.91
13.04
12.82
12.95
12.74
79,515
Dec 8, 2025
12.96
13.17
12.87
12.90
12.69
49,297
Dec 5, 2025
12.93
13.39
12.90
13.05
12.83
133,865
Dec 4, 2025
12.78
13.08
12.73
12.92
12.71
100,598
Dec 3, 2025
12.88
12.93
12.76
12.89
12.68
118,285
Dec 2, 2025
12.68
12.89
12.56
12.89
12.68
118,353
Dec 1, 2025
12.70
12.75
12.47
12.66
12.45
73,340
Nov 28, 2025
12.61
12.74
12.53
12.70
12.49
56,873
Nov 27, 2025
12.57
12.77
12.57
12.74
12.53
182,098
Nov 26, 2025
12.78
12.87
12.64
12.69
12.48
141,455
Nov 25, 2025
12.29
12.73
12.13
12.73
12.52
407,271
Nov 24, 2025
11.80
12.35
11.69
12.29
12.09
313,844
Nov 21, 2025
11.70
11.77
11.42
11.77
11.58
58,426
Nov 20, 2025
11.75
11.75
11.50
11.70
11.51
75,598
Nov 19, 2025
11.56
11.60
11.34
11.57
11.38
71,962
Nov 18, 2025
11.14
11.90
11.05
11.56
11.37
276,355
Nov 17, 2025
10.99
11.30
10.89
11.29
11.10
146,647
Nov 14, 2025
11.00
11.00
10.70
10.98
10.80
99,979
Nov 13, 2025
11.32
11.34
10.88
10.92
10.74
64,924
Nov 12, 2025
11.15
11.41
11.12
11.27
11.08
91,867
Nov 11, 2025
10.88
11.18
10.87
11.14
10.96
73,232
Nov 10, 2025
11.03
11.11
10.88
10.90
10.72
61,896
Nov 7, 2025
10.92
10.98
10.79
10.88
10.70
68,418
Nov 6, 2025
11.18
11.18
10.78
10.87
10.69
168,141
Nov 5, 2025
11.13
11.19
10.83
10.97
10.79
110,479
Nov 4, 2025
11.23
11.33
11.16
11.21
11.02
99,150
Nov 3, 2025
11.22
11.44
11.22
11.35
11.16
61,446
Oct 31, 2025
11.32
11.53
11.25
11.35
11.16
98,273
Oct 30, 2025
11.37
11.46
11.23
11.23
11.04
76,803
