MCE - Delayed Quote
EUR
Elecnor, S.A. (ENO.MC)
28.55
-0.70
(-2.39%)
At close: October 30 at 5:35:15 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 29, 2026
30.80
30.80
29.10
29.25
29.25
69,562
Oct 28, 2026
29.55
30.85
29.55
30.50
30.50
167,243
Oct 27, 2026
29.50
30.00
29.20
29.50
29.50
33,977
Oct 26, 2026
28.00
29.45
28.00
29.40
29.40
45,238
Oct 23, 2026
28.45
28.55
27.85
28.10
28.10
37,690
Oct 22, 2026
29.10
29.20
28.30
28.30
28.30
45,912
Oct 21, 2026
29.20
29.30
28.85
29.15
29.15
48,377
Oct 20, 2026
28.50
29.05
28.35
29.00
29.00
63,001
Oct 19, 2026
29.20
29.20
28.45
28.50
28.50
117,109
Oct 16, 2026
29.25
29.75
29.20
29.35
29.35
42,700
Oct 15, 2026
29.15
29.15
28.45
28.95
28.95
337,883
Oct 14, 2026
30.05
30.05
29.25
29.25
29.25
42,252
Oct 13, 2026
30.70
30.75
29.75
29.95
29.95
49,872
Oct 12, 2026
29.65
31.00
29.65
31.00
31.00
33,794
Oct 9, 2026
30.00
30.05
29.60
29.80
29.80
30,078
Oct 8, 2026
29.70
30.00
29.20
29.70
29.70
58,982
Oct 7, 2026
30.60
30.60
29.85
30.00
30.00
53,058
Oct 6, 2026
30.40
31.10
30.30
31.00
31.00
20,775
Oct 5, 2026
30.70
30.70
30.10
30.10
30.10
38,546
Oct 2, 2026
30.00
30.70
30.00
30.60
30.60
28,490
Oct 1, 2026
30.00
30.25
29.50
30.05
30.05
51,042
Sep 30, 2026
30.85
30.90
29.80
29.95
29.95
32,804
Sep 29, 2026
30.90
31.00
30.45
30.60
30.60
39,114
Sep 28, 2026
31.00
31.20
30.60
30.95
30.95
38,609
Sep 25, 2026
31.90
31.90
30.60
30.90
30.90
52,881
Sep 24, 2026
31.55
31.90
30.75
30.90
30.90
30,617
Sep 23, 2026
32.30
32.30
31.50
31.85
31.85
26,365
Sep 22, 2026
32.00
32.55
31.70
32.05
32.05
39,341
Sep 21, 2026
31.85
32.00
31.50
32.00
32.00
29,061
Sep 18, 2026
31.55
31.85
31.25
31.30
31.30
102,820
Sep 17, 2026
31.35
31.95
31.35
31.50
31.50
29,959
Sep 16, 2026
31.15
31.65
31.05
31.40
31.40
31,653
Sep 15, 2026
30.85
31.05
30.45
30.80
30.80
86,151
Sep 14, 2026
31.35
31.35
30.90
30.90
30.90
83,795
Sep 11, 2026
30.55
31.65
30.55
31.60
31.60
51,408
Sep 10, 2026
30.95
31.10
30.55
30.70
30.70
60,691
Sep 9, 2026
32.00
32.00
30.70
31.00
31.00
58,159
Sep 8, 2026
30.85
31.70
30.85
31.60
31.60
38,464
Sep 7, 2026
30.55
31.30
30.55
31.15
31.15
44,417
Sep 4, 2026
30.80
31.00
30.55
30.55
30.55
43,998
Sep 3, 2026
30.25
31.00
30.20
30.80
30.80
49,533
Sep 2, 2026
31.20
31.30
30.30
30.30
30.30
72,693
Sep 1, 2026
31.50
31.50
30.80
31.35
31.35
57,037
Aug 31, 2026
31.90
31.95
31.30
31.35
31.35
135,340
Aug 28, 2026
31.90
32.40
31.90
31.90
31.90
40,996
Aug 27, 2026
32.00
32.05
31.60
31.75
31.75
28,821
Aug 26, 2026
31.85
32.25
31.80
31.90
31.90
32,232
Aug 25, 2026
31.70
32.20
31.55
31.80
31.80
49,960
Aug 24, 2026
31.90
32.15
31.55
31.60
31.60
41,612
Aug 21, 2026
32.05
32.40
31.85
31.90
31.90
36,732
Aug 20, 2026
32.05
32.40
31.85
32.00
32.00
55,202
Aug 19, 2026
32.65
32.70
32.00
32.05
32.05
33,697
Aug 18, 2026
32.60
32.75
32.35
32.45
32.45
37,461
Aug 17, 2026
32.95
33.00
32.70
32.75
32.75
27,275
Aug 14, 2026
33.30
33.30
32.30
32.75
32.75
64,536
Aug 13, 2026
33.30
33.35
32.80
32.85
32.85
90,030
Aug 12, 2026
33.10
33.50
33.10
33.25
33.25
42,208
Aug 11, 2026
32.70
33.15
32.70
32.70
32.70
67,856
Aug 10, 2026
33.10
33.20
32.60
32.75
32.75
59,496
Aug 7, 2026
33.25
33.45
32.90
33.05
33.05
47,648
Aug 6, 2026
33.50
33.90
33.35
33.50
33.50
42,602
Aug 5, 2026
33.80
34.30
33.55
33.65
33.65
45,277
Aug 4, 2026
34.20
34.30
33.70
33.70
33.70
40,169
Aug 3, 2026
34.20
34.65
33.65
33.65
33.65
70,193
Jul 31, 2026
35.15
35.70
34.20
34.20
34.20
53,877
Jul 30, 2026
34.10
35.50
34.10
35.15
35.15
91,494
Jul 29, 2026
33.60
34.70
33.00
34.10
34.10
158,600
Jul 28, 2026
35.60
35.85
32.80
33.05
33.05
317,700
Jul 27, 2026
37.45
37.90
35.50
35.70
35.70
131,773
Jul 24, 2026
36.95
37.55
36.95
37.10
37.10
39,702
Jul 23, 2026
38.15
38.40
37.05
37.05
37.05
40,101
Jul 22, 2026
37.50
38.30
37.50
38.00
38.00
42,749
Jul 21, 2026
36.50
37.75
36.50
37.75
37.75
66,124
Jul 20, 2026
36.95
37.10
36.25
36.40
36.40
44,194
Jul 17, 2026
36.50
37.05
36.20
37.05
37.05
100,007
Jul 16, 2026
37.10
37.35
36.60
36.90
36.90
40,209
Jul 15, 2026
36.90
37.60
36.80
37.20
37.20
45,991
Jul 14, 2026
36.50
37.05
36.40
36.95
36.95
62,299
Jul 13, 2026
37.40
37.40
36.60
36.70
36.70
77,746
Jul 10, 2026
37.95
37.95
37.20
37.55
37.55
43,430
Jul 9, 2026
38.70
38.90
37.60
37.95
37.95
39,497
Jul 8, 2026
38.60
38.60
37.30
37.90
37.90
50,014
Jul 7, 2026
39.65
39.65
38.35
38.65
38.65
51,091
Jul 6, 2026
39.65
40.05
38.95
39.85
39.85
63,844
Jul 3, 2026
39.40
39.80
38.90
39.75
39.75
51,481
Jul 2, 2026
38.80
39.40
38.15
39.00
39.00
54,146
Jul 1, 2026
39.30
39.95
38.05
38.55
38.55
89,614
Jun 30, 2026
39.30
39.95
39.30
39.75
39.75
72,260
Jun 29, 2026
37.80
39.60
37.65
38.95
38.95
68,291
Jun 26, 2026
38.95
39.15
37.85
38.30
38.30
69,435
Jun 25, 2026
37.60
40.10
37.50
39.20
39.20
172,982
Jun 24, 2026
37.15
37.50
36.35
37.50
37.50
74,093
Jun 23, 2026
37.10
37.40
36.20
37.30
37.30
76,587
Jun 22, 2026
36.75
37.70
36.50
37.60
37.60
69,862
Jun 19, 2026
37.90
37.95
36.30
36.70
36.70
123,949
Jun 18, 2026
38.50
38.65
37.60
38.05
38.05
48,560
Jun 17, 2026
38.65
38.65
38.00
38.35
38.35
70,191
Jun 16, 2026
38.65
38.90
37.20
38.25
38.25
93,691
Jun 15, 2026
38.85
39.30
38.50
38.70
38.70
79,270
Jun 12, 2026
38.40
39.25
38.00
38.70
38.70
110,047
Jun 11, 2026
36.95
38.60
36.95
38.35
38.35
110,621
Jun 10, 2026
36.65
37.40
36.40
36.85
36.85
90,394
Jun 9, 2026
38.20
38.40
36.70
36.75
36.75
69,668
Jun 8, 2026
0.428443
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
38.10
39.10
37.85
38.40
38.40
73,772
Jun 5, 2026
39.35
39.70
38.80
38.85
38.42
61,026
Jun 4, 2026
39.25
39.75
38.65
39.25
38.82
61,101
Jun 3, 2026
40.05
40.50
39.25
39.75
39.31
110,790
Jun 2, 2026
41.00
41.30
39.95
40.20
39.76
76,848
Jun 1, 2026
41.00
41.35
40.10
40.65
40.20
97,531
May 29, 2026
41.00
41.20
40.05
41.10
40.65
263,168
May 28, 2026
40.30
41.05
40.15
40.70
40.25
107,356
May 27, 2026
40.85
40.95
40.20
40.60
40.15
101,440
May 26, 2026
40.00
40.80
39.65
40.60
40.15
115,086
May 25, 2026
39.35
40.10
39.30
40.10
39.66
49,824
May 22, 2026
39.75
39.75
38.65
38.95
38.52
48,050
May 21, 2026
40.10
40.20
39.05
39.15
38.72
55,034
May 20, 2026
39.15
40.10
39.10
40.10
39.66
62,875
May 19, 2026
40.05
40.10
38.80
39.05
38.62
71,439
May 18, 2026
39.50
40.95
39.45
40.00
39.56
123,938
May 15, 2026
41.35
41.45
40.05
40.30
39.86
76,879
May 14, 2026
40.00
42.25
39.85
41.65
41.19
188,600
May 13, 2026
38.00
39.95
38.00
39.85
39.41
104,939
May 12, 2026
39.20
39.45
37.50
37.60
37.19
83,918
May 11, 2026
38.80
39.40
38.60
39.35
38.92
81,967
May 8, 2026
40.30
40.65
38.75
38.75
38.32
114,317
May 7, 2026
40.25
41.30
40.20
40.55
40.10
99,232
May 6, 2026
38.50
40.50
38.50
40.50
40.05
139,172
May 5, 2026
37.60
38.35
37.00
38.25
37.83
100,405
May 4, 2026
38.00
38.90
36.90
37.60
37.19
167,693
Apr 30, 2026
37.25
37.85
36.65
37.85
37.43
104,217
Apr 29, 2026
37.65
38.00
37.35
37.40
36.99
66,693
Apr 28, 2026
37.10
37.90
37.10
37.40
36.99
82,903
Apr 27, 2026
37.15
37.50
36.50
37.05
36.64
72,293
Apr 24, 2026
36.00
37.50
35.95
37.35
36.94
154,962
Apr 23, 2026
36.30
36.40
35.80
36.25
35.85
121,789
Apr 22, 2026
36.35
36.70
36.30
36.40
36.00
88,837
Apr 21, 2026
36.55
36.65
36.10
36.25
35.85
56,102
Apr 20, 2026
36.35
36.70
36.15
36.25
35.85
66,960
Apr 17, 2026
36.35
36.70
36.05
36.60
36.20
71,282
Apr 16, 2026
36.30
36.70
35.80
36.15
35.75
160,863
Apr 15, 2026
36.50
36.75
35.85
36.05
35.65
100,369
Apr 14, 2026
36.45
36.50
35.95
36.50
36.10
118,703
Apr 13, 2026
35.50
36.25
35.35
36.25
35.85
112,607
Apr 10, 2026
35.50
35.75
35.15
35.70
35.31
94,172
Apr 9, 2026
35.40
36.00
34.90
36.00
35.60
205,083
Apr 8, 2026
35.50
35.80
35.15
35.50
35.11
156,913
Apr 7, 2026
34.55
34.85
34.05
34.20
33.82
87,046
Apr 2, 2026
34.50
34.65
33.35
34.55
34.17
114,492
Apr 1, 2026
34.55
35.10
34.00
35.10
34.71
188,247
Mar 31, 2026
31.50
33.80
31.10
33.60
33.23
257,202
Mar 30, 2026
31.40
32.25
31.00
31.40
31.05
141,176
Mar 27, 2026
32.50
32.50
30.95
32.00
31.65
143,617
Mar 26, 2026
32.40
32.80
32.10
32.50
32.14
131,525
Mar 25, 2026
32.00
32.75
31.40
32.75
32.39
123,443
Mar 24, 2026
31.25
31.75
30.95
31.65
31.30
135,471
Mar 23, 2026
29.00
31.55
28.65
31.55
31.20
381,330
Mar 20, 2026
29.85
31.00
29.85
30.00
29.67
205,690
Mar 19, 2026
30.00
30.00
29.45
29.80
29.47
91,508
Mar 18, 2026
30.25
30.95
30.25
30.65
30.31
92,444
Mar 17, 2026
29.50
30.10
29.40
29.90
29.57
110,453
Mar 16, 2026
29.05
29.60
28.80
29.40
29.08
56,351
Mar 13, 2026
28.10
29.35
27.80
28.95
28.63
114,337
Mar 12, 2026
28.55
28.55
27.80
28.35
28.04
69,658
Mar 11, 2026
28.15
28.80
28.15
28.55
28.24
59,366
Mar 10, 2026
27.85
28.50
27.70
28.40
28.09
88,055
Mar 9, 2026
26.80
27.30
26.40
27.30
27.00
58,410
Mar 6, 2026
27.65
27.85
27.15
27.65
27.35
71,360
Mar 5, 2026
27.30
28.15
26.90
27.65
27.35
90,873
Mar 4, 2026
25.85
27.35
25.75
27.30
27.00
122,396
Mar 3, 2026
27.60
27.65
26.00
26.35
26.06
163,435
Mar 2, 2026
26.20
28.45
24.90
28.10
27.79
175,561
Feb 27, 2026
28.65
29.00
28.25
28.80
28.48
109,816
Feb 26, 2026
28.75
29.10
26.90
28.20
27.89
104,800
Feb 25, 2026
29.15
29.25
28.85
29.25
28.93
71,886
Feb 24, 2026
28.70
29.10
28.45
29.10
28.78
55,697
Feb 23, 2026
28.60
29.05
28.45
28.60
28.28
50,330
Feb 20, 2026
29.05
29.20
28.60
28.70
28.38
62,119
Feb 19, 2026
29.05
29.35
28.65
28.90
28.58
49,704
Feb 18, 2026
28.65
29.40
28.30
29.40
29.08
83,832
Feb 17, 2026
28.50
28.80
27.95
28.70
28.38
53,236
Feb 16, 2026
28.65
28.65
28.20
28.45
28.14
44,534
Feb 13, 2026
27.80
28.30
27.65
28.20
27.89
59,414
Feb 12, 2026
27.90
28.85
27.90
28.10
27.79
93,765
Feb 11, 2026
27.70
28.15
27.40
27.85
27.54
52,177
Feb 10, 2026
27.40
27.65
26.95
27.65
27.35
52,066
Feb 9, 2026
27.05
27.40
26.95
27.35
27.05
69,736
Feb 6, 2026
26.15
27.10
26.05
27.10
26.80
103,092
Feb 5, 2026
26.30
26.55
25.90
26.20
25.91
67,219
Feb 4, 2026
27.05
27.25
26.35
26.45
26.16
62,176
Feb 3, 2026
27.40
27.50
27.10
27.15
26.85
29,271
Feb 2, 2026
26.75
27.30
26.35
27.30
27.00
64,424
Jan 30, 2026
26.50
27.20
26.50
26.90
26.60
59,670
Jan 29, 2026
26.80
27.05
26.45
26.70
26.41
63,527
Jan 28, 2026
26.90
26.90
26.20
26.65
26.36
67,780
Jan 27, 2026
26.20
26.70
26.20
26.65
26.36
51,407
Jan 26, 2026
25.90
26.30
25.75
26.30
26.01
32,587
Jan 23, 2026
26.35
26.45
25.85
25.90
25.61
51,387
Jan 22, 2026
25.65
26.30
25.65
26.30
26.01
97,680
Jan 21, 2026
25.30
25.70
25.10
25.60
25.32
58,040
Jan 20, 2026
25.45
25.55
25.05
25.30
25.02
59,045
Jan 19, 2026
25.55
25.80
25.30
25.70
25.42
37,598
Jan 16, 2026
25.95
26.00
25.40
25.85
25.56
44,793
Jan 15, 2026
25.70
26.05
25.40
26.05
25.76
78,321
Jan 14, 2026
25.65
25.90
25.35
25.70
25.42
74,200
Jan 13, 2026
24.90
25.55
24.60
25.55
25.27
102,941
Jan 12, 2026
24.60
24.95
24.30
24.95
24.67
65,296
Jan 9, 2026
24.80
24.80
24.35
24.70
24.43
55,331
Jan 8, 2026
24.95
24.95
24.55
24.85
24.58
52,039
Jan 7, 2026
24.70
25.00
24.55
25.00
24.72
58,816
Jan 6, 2026
24.90
24.95
24.55
24.70
24.43
22,624
Jan 5, 2026
24.60
24.85
24.15
24.85
24.58
59,340
Jan 2, 2026
24.30
24.70
23.85
24.45
24.18
122,488
Dec 31, 2025
24.30
24.45
24.10
24.45
24.18
39,381
Dec 30, 2025
24.50
24.55
24.05
24.30
24.03
94,279
Dec 29, 2025
24.40
24.65
24.25
24.55
24.28
102,794
Dec 24, 2025
24.55
24.65
24.25
24.25
23.98
33,515
Dec 23, 2025
24.55
24.75
24.25
24.65
24.38
68,868
Dec 22, 2025
24.05
24.50
23.85
24.50
24.23
73,952
Dec 19, 2025
24.20
24.20
23.80
24.10
23.83
104,050
Dec 18, 2025
23.75
24.30
23.70
24.20
23.93
202,285
Dec 17, 2025
25.55
25.55
23.85
24.15
23.88
219,705
Dec 16, 2025
25.90
25.90
25.10
25.55
25.27
220,747
Dec 15, 2025
0.09453
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.65
26.70
25.65
26.25
25.96
174,944
Dec 12, 2025
26.75
27.10
26.55
26.75
26.36
121,278
Dec 11, 2025
26.75
27.30
26.30
26.50
26.12
190,044
Dec 10, 2025
29.90
30.00
25.80
26.75
26.36
441,446
Dec 9, 2025
30.60
30.60
29.85
30.00
29.56
97,073
Dec 8, 2025
30.10
30.90
30.00
30.60
30.16
116,555
Dec 5, 2025
30.35
30.50
29.80
29.85
29.42
87,674
Dec 4, 2025
30.70
30.75
29.90
30.20
29.76
117,733
Dec 3, 2025
30.20
30.90
29.85
30.65
30.20
121,059
Dec 2, 2025
29.20
30.35
29.20
30.00
29.56
246,397
Dec 1, 2025
29.40
29.40
28.70
29.15
28.73
113,724
Nov 28, 2025
29.45
29.55
29.15
29.55
29.12
105,495
Nov 27, 2025
28.85
29.45
28.80
29.45
29.02
97,394
Nov 26, 2025
28.60
28.85
28.20
28.80
28.38
133,983
Nov 25, 2025
27.90
28.35
27.75
28.35
27.94
87,091
Nov 24, 2025
27.55
28.25
27.55
27.65
27.25
1,356,782
Nov 21, 2025
27.70
27.70
27.15
27.40
27.00
132,457
Nov 20, 2025
28.40
28.40
27.70
27.95
27.54
92,232
Nov 19, 2025
27.70
27.95
27.55
27.80
27.40
71,419
Nov 18, 2025
28.00
28.00
27.45
27.85
27.45
98,663
Nov 17, 2025
28.80
28.95
28.05
28.05
27.64
70,700
Nov 14, 2025
28.40
28.70
27.85
28.60
28.18
93,160
Nov 13, 2025
28.70
28.85
28.30
28.65
28.23
104,539
Nov 12, 2025
28.20
28.70
28.15
28.55
28.14
71,705
Nov 11, 2025
28.45
28.65
27.95
28.05
27.64
84,724
Nov 10, 2025
28.15
28.60
28.15
28.55
28.14
75,608
Nov 7, 2025
28.45
28.70
27.70
27.85
27.45
123,029
Nov 6, 2025
29.20
29.20
28.40
28.50
28.09
112,222
Nov 5, 2025
29.30
29.55
29.05
29.10
28.68
97,357
Nov 4, 2025
29.50
29.60
29.00
29.30
28.87
103,504
Nov 3, 2025
28.65
30.20
28.30
29.70
29.27
342,710
Oct 31, 2025
28.45
28.75
28.15
28.30
27.89
118,619
Oct 30, 2025
28.85
28.85
28.25
28.45
28.04
55,922
