ELN

Elen Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Elen ELN Italy Ordinary Share IT0005188336
  Price Change Change Percent Stock Price Last Traded
-0.20 -0.9% 21.95 11:35:45
Close Price Low Price High Price Open Price Previous Close
21.95 21.90 22.20 22.15 22.15
more quote information »

ELN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.2523.6521.9522.8040,657-0.30-1.35%
1 Month22.1523.6521.1522.2734,744-0.20-0.9%
3 Months22.4524.0021.1522.5247,046-0.50-2.23%
6 Months15.8524.4013.0120.4075,3426.1038.49%
1 Year23.3034.7813.0124.6284,859-1.35-5.79%
3 Years25.2034.8211.9024.3177,323-3.25-12.9%
5 Years41.2050.1011.8524.4762,175-19.25-46.72%

ELN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 21.95 -0.20 -0.9% 22.15 22.20 21.90 35,544
Sep 17 2020 22.15 0.00 0.0% 22.15 22.45 22.10 27,999
Sep 16 2020 22.15 -0.20 -0.89% 22.35 22.40 21.95 27,060
Sep 15 2020 22.35 -0.35 -1.54% 22.60 22.85 22.25 24,099
Sep 14 2020 22.70 -0.70 -2.99% 23.40 23.50 22.60 40,126
Sep 11 2020 23.40 1.55 7.09% 22.25 23.65 22.00 84,002
Sep 10 2020 21.85 0.10 0.46% 21.85 22.90 21.85 86,283
Sep 09 2020 21.75 0.35 1.64% 21.50 22.00 21.20 36,680
Sep 08 2020 21.40 -0.20 -0.93% 21.50 21.75 21.15 23,724
Sep 07 2020 21.60 0.05 0.23% 21.85 21.85 21.60 16,198
Sep 04 2020 21.55 -0.15 -0.69% 21.55 22.20 21.25 51,040
Sep 03 2020 21.70 -0.75 -3.34% 22.35 22.60 21.70 43,411
Sep 02 2020 22.45 0.45 2.05% 22.00 22.65 22.00 38,988
Sep 01 2020 22.00 -0.20 -0.9% 22.00 22.25 21.70 35,012
Aug 31 2020 22.20 -0.10 -0.45% 22.05 22.30 22.00 23,729
Aug 28 2020 22.30 0.05 0.22% 22.30 22.30 21.65 41,596
Aug 27 2020 22.25 -0.40 -1.77% 22.35 22.40 22.15 11,619
Aug 26 2020 22.65 0.30 1.34% 22.50 22.65 22.35 9,595
Aug 25 2020 22.35 -0.05 -0.22% 22.55 22.65 22.25 18,114
Aug 24 2020 22.40 0.05 0.22% 22.40 22.90 22.40 27,982
Aug 21 2020 22.35 -0.05 -0.22% 22.15 22.50 22.10 27,630
Aug 20 2020 22.40 -0.25 -1.1% 22.45 22.65 22.10 28,122
Aug 19 2020 22.65 0.00 0.0% 22.65 23.05 22.50 36,254
See More Historical Prices »
Your Recent History
BIT
ELN
Elen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 02:32:00