ENA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Aug 25, 2026	0.46	0.46	0.42	0.43	0.43	-6.52%	6,000
Aug 24, 2026	0.46	0.46	0.46	0.46	0.46	-1.29%	500
Aug 21, 2026	0.48	0.48	0.46	0.47	0.47	1.30%	3,500
Aug 20, 2026	0.50	0.50	0.46	0.46	0.46	-4.17%	5,500
Aug 19, 2026	0.48	0.49	0.47	0.48	0.48	3.00%	18,500
Aug 18, 2026	0.49	0.49	0.47	0.47	0.47	-1.69%	7,000
Aug 17, 2026	0.50	0.51	0.47	0.47	0.47	-7.06%	20,500
Aug 14, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	2,000
Aug 13, 2026	0.55	0.55	0.50	0.50	0.50	-7.41%	5,500
Aug 12, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	4,500
Aug 11, 2026	0.55	0.55	0.53	0.53	0.53	-4.50%	1,000
Aug 10, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	4,500
Aug 7, 2026	0.59	0.59	0.54	0.57	0.57	-2.56%	3,500
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 5, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 3, 2026	0.55	0.59	0.55	0.59	0.59	4.46%	2,000
Jul 31, 2026	0.57	0.57	0.56	0.56	0.56	-4.27%	4,000
Jul 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 29, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	6,000
Jul 28, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	12,500
Jul 27, 2026	0.54	0.58	0.54	0.55	0.55	3.77%	23,500
Jul 24, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	4,500
Jul 23, 2026	0.53	0.53	0.52	0.52	0.52	-	7,000
Jul 22, 2026	0.59	0.59	0.52	0.52	0.52	-7.14%	59,500
Jul 21, 2026	0.47	0.56	0.47	0.56	0.56	19.15%	82,000
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