ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.69	0.72	0.69	0.72	0.72	0.70%	5,500
Apr 14, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 13, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 10, 2026	0.70	0.71	0.70	0.71	0.71	-2.74%	5,500
Apr 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 8, 2026	0.71	0.73	0.71	0.73	0.73	3.55%	16,500
Apr 7, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 1, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	4,000
Mar 31, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 30, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 27, 2026	0.73	0.73	0.73	0.73	0.73	-	2,500
Mar 26, 2026	0.72	0.73	0.72	0.73	0.73	4.29%	8,000
Mar 25, 2026	0.70	0.72	0.70	0.70	0.70	2.94%	2,000
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 23, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 20, 2026	0.69	0.69	0.68	0.68	0.68	-	2,500
Mar 19, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 18, 2026	0.66	0.68	0.66	0.68	0.68	0.74%	2,000
Mar 17, 2026	0.66	0.68	0.65	0.68	0.68	0.75%	11,000
Mar 16, 2026	0.68	0.69	0.67	0.67	0.67	1.52%	6,500
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