EL.PAEL.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $284.80 | $286.10 | $279.70 | $282.00 | 824,567 |
| 1/14/2026 | $283.70 | $286.00 | $279.30 | $279.40 | 829,552 |
| 1/13/2026 | $273.30 | $281.40 | $269.90 | $278.00 | 743,601 |
| 1/12/2026 | $276.00 | $276.60 | $273.10 | $276.00 | 428,659 |
| 1/9/2026 | $269.30 | $279.00 | $269.30 | $277.90 | 833,678 |
| 1/8/2026 | $268.60 | $274.30 | $265.30 | $272.70 | 557,449 |
| 1/7/2026 | $276.70 | $278.70 | $272.30 | $272.50 | 639,786 |
| 1/6/2026 | $263.60 | $278.50 | $261.70 | $277.20 | 812,366 |
| 1/5/2026 | $267.00 | $267.20 | $262.30 | $263.40 | 479,058 |
| 1/2/2026 | $268.50 | $270.50 | $264.40 | $265.50 | 469,014 |
| 12/31/2025 | $270.40 | $270.40 | $268.50 | $269.90 | 148,527 |
| 12/30/2025 | $269.60 | $271.20 | $269.00 | $270.80 | 343,908 |
| 12/29/2025 | $272.00 | $272.40 | $269.30 | $271.20 | 361,186 |
| 12/24/2025 | $272.30 | $274.00 | $270.10 | $270.10 | 68,361 |
| 12/23/2025 | $272.60 | $272.60 | $268.90 | $270.10 | 316,036 |
| 12/22/2025 | $275.00 | $275.10 | $271.10 | $272.60 | 370,414 |
| 12/19/2025 | $277.00 | $277.20 | $274.30 | $274.80 | 1.17M |
| 12/18/2025 | $274.40 | $279.10 | $273.00 | $276.30 | 544,204 |
| 12/17/2025 | $277.90 | $278.40 | $271.80 | $273.70 | 592,269 |
| 12/16/2025 | $281.50 | $283.30 | $276.10 | $278.20 | 759,488 |
| 12/15/2025 | $283.20 | $286.70 | $282.30 | $282.50 | 563,860 |
| 12/12/2025 | $284.30 | $284.60 | $281.40 | $282.10 | 379,699 |
| 12/11/2025 | $285.80 | $287.40 | $282.90 | $284.90 | 392,307 |
| 12/10/2025 | $284.00 | $287.80 | $283.50 | $285.00 | 510,026 |
| 12/9/2025 | $300.00 | $301.30 | $283.00 | $286.30 | 713,361 |
| 12/8/2025 | $300.90 | $303.20 | $300.30 | $303.20 | 292,158 |
| 12/5/2025 | $306.70 | $309.00 | $301.90 | $302.60 | 380,353 |
| 12/4/2025 | $308.70 | $310.20 | $303.20 | $303.20 | 483,679 |
| 12/3/2025 | $306.80 | $309.20 | $305.50 | $308.80 | 239,453 |
| 12/2/2025 | $307.50 | $309.90 | $305.90 | $307.40 | 287,503 |
| 12/1/2025 | $305.90 | $307.80 | $301.50 | $307.00 | 429,960 |
| 11/28/2025 | $309.60 | $311.70 | $308.10 | $308.70 | 355,028 |
| 11/27/2025 | $314.50 | $317.00 | $312.30 | $313.10 | 213,138 |
| 11/26/2025 | $310.00 | $313.40 | $308.50 | $313.10 | 302,306 |
| 11/25/2025 | $305.40 | $308.90 | $303.70 | $308.70 | 517,945 |
| 11/24/2025 | $311.40 | $311.50 | $303.70 | $303.70 | 1.38M |
| 11/21/2025 | $308.40 | $309.60 | $304.30 | $306.00 | 678,984 |
| 11/20/2025 | $312.30 | $313.20 | $309.10 | $311.20 | 293,028 |
| 11/19/2025 | $311.40 | $311.50 | $308.70 | $308.70 | 309,011 |
| 11/18/2025 | $314.40 | $314.60 | $308.40 | $311.40 | 397,037 |
| 11/17/2025 | $319.00 | $320.70 | $314.20 | $315.60 | 281,910 |
| 11/14/2025 | $317.40 | $319.90 | $315.40 | $318.90 | 348,356 |
| 11/13/2025 | $321.60 | $323.80 | $318.20 | $319.90 | 361,576 |
| 11/12/2025 | $317.30 | $322.60 | $316.60 | $320.70 | 401,630 |
| 11/11/2025 | $313.80 | $317.30 | $311.60 | $315.40 | 287,780 |
| 11/10/2025 | $311.30 | $313.60 | $308.60 | $311.80 | 310,136 |
| 11/7/2025 | $314.10 | $314.30 | $307.20 | $308.40 | 437,076 |
| 11/6/2025 | $314.30 | $315.40 | $311.20 | $312.70 | 409,895 |
| 11/5/2025 | $316.90 | $318.20 | $313.40 | $316.30 | 288,898 |
| 11/4/2025 | $315.00 | $316.40 | $310.50 | $316.40 | 296,100 |
| 11/3/2025 | $315.90 | $319.00 | $315.20 | $317.00 | 249,401 |
| 10/31/2025 | $320.00 | $320.55 | $316.80 | $317.30 | 315,398 |
| 10/30/2025 | $317.70 | $319.80 | $315.80 | $319.50 | 248,981 |
| 10/29/2025 | $316.10 | $319.70 | $315.80 | $318.30 | 292,618 |
| 10/28/2025 | $317.00 | $319.30 | $315.90 | $317.50 | 247,475 |
| 10/27/2025 | $312.70 | $316.80 | $311.90 | $316.50 | 318,833 |
| 10/24/2025 | $313.30 | $313.50 | $310.40 | $313.40 | 231,188 |
| 10/23/2025 | $311.10 | $313.70 | $310.40 | $312.10 | 264,329 |
| 10/22/2025 | $315.00 | $315.60 | $311.40 | $311.40 | 411,290 |
| 10/21/2025 | $314.00 | $317.90 | $313.30 | $316.60 | 349,920 |
| 10/20/2025 | $311.00 | $315.60 | $309.70 | $313.90 | 443,636 |
| 10/17/2025 | $304.00 | $315.20 | $299.90 | $312.50 | 1.15M |