ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.70	0.70	0.68	0.68	0.68	-	2,500
May 8, 2026	0.71	0.71	0.68	0.68	0.68	-6.25%	7,500
May 7, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 6, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 5, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	2,000
May 4, 2026	0.73	0.73	0.72	0.73	0.73	-2.03%	1,000
Apr 30, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	1,500
Apr 29, 2026	0.83	0.83	0.76	0.76	0.76	-7.32%	10,500
Apr 28, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Apr 27, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	1,000
Apr 24, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	2,500
Apr 23, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 22, 2026	0.78	0.81	0.78	0.81	0.81	-2.41%	6,500
Apr 21, 2026	0.78	0.83	0.78	0.83	0.83	7.79%	1,500
Apr 20, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	2,500
Apr 17, 2026	0.75	0.79	0.75	0.78	0.78	1.30%	16,000
Apr 16, 2026	0.73	0.77	0.73	0.77	0.77	7.69%	14,500
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	-	-