ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	11,500
Mar 12, 2026	0.70	0.71	0.68	0.70	0.70	-	5,000
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	3,000
Mar 10, 2026	0.72	0.73	0.72	0.73	0.73	-2.67%	1,500
Mar 9, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	4,500
Mar 6, 2026	0.76	0.78	0.74	0.74	0.74	1.37%	5,000
Mar 5, 2026	0.75	0.75	0.73	0.73	0.73	-5.19%	18,500
Mar 4, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	1,000
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 2, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,000
Feb 27, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	4,000
Feb 26, 2026	0.79	0.79	0.79	0.79	0.79	-2.48%	1,500
Feb 25, 2026	0.80	0.81	0.80	0.81	0.81	2.55%	4,500
Feb 24, 2026	0.78	0.79	0.78	0.79	0.79	3.29%	7,500
Feb 23, 2026	0.78	0.78	0.75	0.76	0.76	-4.40%	17,000
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	3,500
Feb 19, 2026	0.80	0.83	0.80	0.81	0.81	-1.22%	4,500
Feb 18, 2026	0.83	0.85	0.82	0.82	0.82	1.23%	9,500
Feb 17, 2026	0.83	0.83	0.81	0.81	0.81	0.62%	6,000
Feb 16, 2026	0.84	0.84	0.81	0.81	0.81	-6.40%	4,000
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	5,000
Feb 12, 2026	0.86	0.88	0.84	0.84	0.84	-1.75%	5,500
Feb 11, 2026	0.86	0.90	0.85	0.86	0.86	-	21,000
Feb 10, 2026	0.83	0.86	0.83	0.86	0.86	3.64%	19,500
Feb 9, 2026	0.83	0.83	0.83	0.83	0.83	2.48%	500
Feb 6, 2026	0.81	0.81	0.80	0.81	0.81	-1.83%	11,500
Feb 5, 2026	0.86	0.87	0.82	0.82	0.82	-6.29%	15,000
Feb 4, 2026	0.88	0.88	0.86	0.88	0.88	-	2,500
Feb 3, 2026	0.91	0.91	0.88	0.88	0.88	-4.89%	19,500
Feb 2, 2026	0.98	0.98	0.92	0.92	0.92	-4.17%	22,500
Jan 30, 2026	0.90	0.97	0.90	0.96	0.96	6.67%	70,500
Jan 29, 2026	0.90	0.94	0.87	0.90	0.90	0.56%	9,000
Jan 28, 2026	0.85	0.92	0.85	0.90	0.90	5.29%	11,500
Jan 27, 2026	0.85	0.85	0.82	0.85	0.85	-2.86%	14,000
Jan 26, 2026	0.89	0.89	0.87	0.88	0.88	-1.69%	9,000
Jan 23, 2026	0.86	0.89	0.86	0.89	0.89	2.89%	22,000
Jan 22, 2026	0.87	0.88	0.85	0.87	0.87	-4.95%	16,000
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jan 20, 2026	0.90	0.91	0.87	0.91	0.91	1.11%	17,500
Jan 19, 2026	0.95	0.95	0.90	0.90	0.90	-4.26%	12,500
Jan 16, 2026	0.94	0.95	0.93	0.94	0.94	-3.09%	9,000
Jan 15, 2026	0.99	0.99	0.94	0.97	0.97	-3.00%	53,000
Jan 14, 2026	0.98	1.00	0.97	1.00	1.00	-	13,500
Jan 13, 2026	1.03	1.03	0.97	1.00	1.00	-6.54%	98,500
Jan 12, 2026	0.90	1.07	0.90	1.07	1.07	16.30%	176,000
Jan 9, 2026	0.95	0.98	0.89	0.92	0.92	-2.13%	35,500
Jan 8, 2026	1.08	1.11	0.89	0.94	0.94	-12.15%	153,000
Jan 7, 2026	1.08	1.10	1.04	1.07	1.07	-0.93%	21,000
Jan 6, 2026	1.08	1.09	1.04	1.08	1.08	-0.92%	16,000
Jan 5, 2026	1.07	1.12	1.06	1.09	1.09	1.87%	44,500