ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.49	0.51	0.49	0.51	0.51	4.34%	10,000
Nov 3, 2026	0.48	0.48	0.46	0.48	0.48	-2.42%	12,000
Nov 2, 2026	0.47	0.50	0.47	0.50	0.50	5.53%	36,000
Oct 30, 2026	0.46	0.49	0.46	0.47	0.47	-2.08%	11,000
Oct 29, 2026	0.50	0.50	0.46	0.48	0.48	-4.00%	30,500
Oct 28, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	10,000
Oct 27, 2026	0.50	0.53	0.50	0.51	0.51	-	12,000
Oct 26, 2026	0.57	0.57	0.51	0.51	0.51	-10.53%	12,000
Oct 23, 2026	0.57	0.57	0.57	0.57	0.57	16.33%	10,000
Oct 22, 2026	0.52	0.52	0.49	0.49	0.49	-2.00%	2,000
Oct 21, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Oct 20, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Oct 19, 2026	0.49	0.50	0.49	0.50	0.50	-	4,500
Oct 16, 2026	0.48	0.50	0.48	0.50	0.50	3.31%	5,500
Oct 15, 2026	0.52	0.52	0.48	0.48	0.48	-4.16%	16,500
Oct 14, 2026	0.52	0.52	0.51	0.51	0.51	-4.72%	1,000
Oct 13, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	8,500
Oct 12, 2026	0.51	0.56	0.50	0.55	0.55	10.00%	15,000
Oct 9, 2026	0.48	0.50	0.48	0.50	0.50	4.60%	7,000
Oct 8, 2026	0.50	0.50	0.48	0.48	0.48	-4.40%	1,000
Oct 7, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	7,000
Oct 6, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Oct 5, 2026	0.53	0.54	0.52	0.52	0.52	-6.36%	5,500
Oct 2, 2026	0.49	0.55	0.48	0.55	0.55	10.00%	17,500
Oct 1, 2026	0.51	0.53	0.49	0.50	0.50	-	17,000
Sep 30, 2026	0.47	0.50	0.45	0.50	0.50	4.60%	11,500
Sep 29, 2026	0.49	0.50	0.48	0.48	0.48	-4.40%	3,000
Sep 28, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	1,500
Sep 25, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	6,000
Sep 24, 2026	0.51	0.55	0.50	0.50	0.50	-3.85%	12,500
Sep 23, 2026	0.54	0.54	0.52	0.52	0.52	-4.59%	5,500
Sep 22, 2026	0.53	0.55	0.51	0.55	0.55	4.81%	11,500
Sep 21, 2026	0.52	0.57	0.52	0.52	0.52	-7.14%	1,500
Sep 18, 2026	0.56	0.56	0.56	0.56	0.56	-2.61%	5,500
Sep 17, 2026	0.54	0.58	0.54	0.58	0.58	4.55%	7,500
Sep 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	13,500
Sep 15, 2026	0.51	0.56	0.51	0.56	0.56	9.90%	17,000
Sep 14, 2026	0.58	0.58	0.51	0.51	0.51	-8.18%	5,000
Sep 11, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	5,500
Sep 10, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 9, 2026	0.59	0.59	0.58	0.58	0.58	-0.86%	9,000
Sep 8, 2026	0.56	0.58	0.56	0.58	0.58	4.50%	6,000
Sep 7, 2026	0.56	0.56	0.56	0.56	0.56	-	1,500
Sep 4, 2026	0.56	0.58	0.56	0.56	0.56	-5.13%	12,500
Sep 3, 2026	0.59	0.61	0.57	0.59	0.59	0.86%	16,000
Sep 2, 2026	0.61	0.64	0.55	0.58	0.58	-0.85%	29,000
Sep 1, 2026	0.53	0.60	0.53	0.59	0.59	12.50%	55,000
Aug 31, 2026	0.48	0.53	0.48	0.52	0.52	10.64%	29,500
Aug 28, 2026	0.46	0.47	0.46	0.47	0.47	-2.08%	1,500
Aug 27, 2026	0.48	0.48	0.48	0.48	0.48	11.63%	2,500