ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	1.06	1.16	1.02	1.07	1.07	-	81,000
Dec 30, 2025	1.08	1.09	1.06	1.07	1.07	-3.60%	20,000
Dec 29, 2025	1.14	1.14	1.06	1.11	1.11	-0.89%	54,000
Dec 23, 2025	1.23	1.27	1.12	1.12	1.12	-7.44%	144,000
Dec 22, 2025	1.45	1.63	1.20	1.21	1.21	-14.79%	428,500
Dec 19, 2025	1.26	1.42	1.22	1.42	1.42	16.39%	131,000
Dec 18, 2025	0.93	1.22	0.93	1.22	1.22	32.61%	94,000
Dec 17, 2025	0.96	0.96	0.86	0.92	0.92	-4.17%	91,500
Dec 16, 2025	1.12	1.15	0.90	0.96	0.96	-7.69%	154,000
Dec 15, 2025	0.83	1.04	0.83	1.04	1.04	29.19%	81,000
Dec 12, 2025	0.76	0.84	0.74	0.81	0.81	10.27%	162,000
Dec 11, 2025	0.66	0.73	0.66	0.73	0.73	11.45%	76,500
Dec 10, 2025	0.72	0.75	0.66	0.66	0.66	-13.25%	20,000
Dec 9, 2025	0.75	0.80	0.75	0.76	0.76	-3.21%	12,500
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	1,000
Dec 5, 2025	0.86	0.86	0.77	0.77	0.77	-13.97%	33,000
Dec 4, 2025	0.84	0.90	0.81	0.90	0.90	2.87%	11,000
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 2, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 1, 2025	0.83	0.87	0.83	0.87	0.87	-3.33%	2,000
Nov 28, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 27, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 26, 2025	0.83	0.90	0.83	0.90	0.90	8.43%	7,500