ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.42	0.48	0.40	0.47	0.47	18.09%	47,000
Jul 17, 2026	0.41	0.42	0.40	0.40	0.40	-3.40%	49,500
Jul 16, 2026	0.42	0.43	0.38	0.41	0.41	-1.90%	56,000
Jul 15, 2026	0.49	0.52	0.42	0.42	0.42	-14.63%	54,000
Jul 14, 2026	0.60	0.60	0.49	0.49	0.49	-18.68%	49,000
Jul 13, 2026	0.62	0.66	0.61	0.61	0.61	-0.82%	52,000
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 8, 2026	0.61	0.62	0.61	0.61	0.61	3.39%	9,000
Jul 7, 2026	0.63	0.64	0.59	0.59	0.59	-7.81%	48,500
Jul 6, 2026	0.71	0.71	0.64	0.64	0.64	-7.91%	52,000
Jul 3, 2026	0.70	0.70	0.69	0.70	0.70	2.21%	16,000
Jul 2, 2026	0.69	0.70	0.66	0.68	0.68	-3.55%	16,000
Jul 1, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	1,000
Jun 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 29, 2026	0.71	0.72	0.71	0.72	0.72	2.14%	2,000
Jun 26, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	1,000
Jun 25, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 23, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 22, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 19, 2026	0.67	0.73	0.67	0.73	0.73	5.80%	12,000
Jun 18, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 17, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	4,500
Jun 16, 2026	0.67	0.68	0.67	0.68	0.68	2.26%	4,000
Jun 15, 2026	0.67	0.73	0.67	0.67	0.67	-8.90%	39,000
Jun 12, 2026	0.73	0.73	0.73	0.73	0.73	-	500
Jun 11, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 10, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 9, 2026	0.72	0.75	0.72	0.73	0.73	4.29%	8,000
Jun 8, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 5, 2026	0.73	0.73	0.70	0.70	0.70	-5.41%	5,500
Jun 4, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	7,500
Jun 3, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 2, 2026	0.78	0.78	0.73	0.75	0.75	-3.85%	20,500
Jun 1, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	2,500
May 29, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	3,000
May 28, 2026	0.80	0.80	0.77	0.78	0.78	-4.29%	32,000
May 27, 2026	0.88	0.92	0.77	0.82	0.82	-1.81%	224,500
May 26, 2026	0.69	0.83	0.69	0.83	0.83	21.17%	112,000
May 25, 2026	0.63	0.69	0.63	0.69	0.69	12.30%	28,000
May 22, 2026	0.62	0.62	0.61	0.61	0.61	-2.40%	3,500
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	2,500
May 20, 2026	0.64	0.64	0.60	0.64	0.64	-0.78%	9,500
May 19, 2026	0.65	0.65	0.65	0.65	0.65	-	2,000
May 18, 2026	0.65	0.65	0.65	0.65	0.65	-1.53%	2,500
May 15, 2026	0.66	0.66	0.66	0.66	0.66	-2.96%	1,000
May 14, 2026	0.67	0.70	0.67	0.68	0.68	3.85%	14,000
May 13, 2026	0.67	0.67	0.63	0.65	0.65	-2.99%	30,000
May 12, 2026	0.67	0.69	0.67	0.67	0.67	-0.74%	2,500