ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.25	2.29	2.24	2.27	-	-1.22%	117,854
Feb 5, 2026	2.29	2.30	2.24	2.30	2.30	0.79%	341,206
Feb 4, 2026	2.21	2.29	2.20	2.28	2.28	3.08%	388,653
Feb 3, 2026	2.22	2.22	2.18	2.21	2.21	-0.09%	453,616
Feb 2, 2026	2.22	2.24	2.21	2.21	2.21	-0.63%	365,438
Jan 30, 2026	2.24	2.25	2.22	2.23	2.23	-0.63%	285,913
Jan 29, 2026	2.26	2.27	2.22	2.24	2.24	-0.53%	216,340
Jan 28, 2026	2.24	2.27	2.22	2.25	2.25	0.90%	245,658
Jan 27, 2026	2.27	2.27	2.22	2.23	2.23	-1.67%	275,084
Jan 26, 2026	2.25	2.28	2.25	2.27	2.27	0.80%	196,051
Jan 23, 2026	2.29	2.29	2.25	2.25	2.25	-1.57%	189,829
Jan 22, 2026	2.25	2.29	2.25	2.29	2.29	2.33%	257,718
Jan 21, 2026	2.24	2.26	2.20	2.24	2.24	0.45%	414,151
Jan 20, 2026	2.25	2.26	2.21	2.23	2.23	-1.50%	398,330
Jan 19, 2026	2.27	2.27	2.24	2.26	2.26	-1.40%	315,222
Jan 16, 2026	2.31	2.31	2.28	2.29	2.29	-0.35%	282,375
Jan 15, 2026	2.34	2.34	2.28	2.30	2.30	-1.37%	357,229
Jan 14, 2026	2.35	2.36	2.27	2.33	2.33	-0.51%	642,259
Jan 13, 2026	2.35	2.39	2.31	2.34	2.34	-0.42%	391,211
Jan 12, 2026	2.34	2.36	2.31	2.35	2.35	0.60%	277,173
Jan 9, 2026	2.35	2.35	2.32	2.34	2.34	-0.59%	342,985
Jan 8, 2026	2.40	2.40	2.32	2.35	2.35	-2.65%	556,220
Jan 7, 2026	2.43	2.48	2.39	2.42	2.42	-0.49%	427,924
Jan 6, 2026	2.50	2.50	2.43	2.43	2.43	-2.02%	370,619
Jan 5, 2026	2.48	2.50	2.44	2.48	2.48	0.49%	512,036
Jan 2, 2026	2.41	2.49	2.41	2.47	2.47	2.58%	523,623
Dec 31, 2025	2.39	2.41	2.37	2.41	2.41	0.67%	601,588
Dec 30, 2025	2.37	2.41	2.37	2.39	2.39	-0.08%	786,644
Dec 29, 2025	2.34	2.42	2.31	2.39	2.39	1.44%	1,201,043
Dec 24, 2025	2.35	2.37	2.34	2.36	2.36	0.68%	208,463
Dec 23, 2025	2.30	2.36	2.29	2.34	2.34	1.47%	756,065
Dec 22, 2025	2.31	2.33	2.28	2.31	2.31	-0.69%	385,871
Dec 19, 2025	2.29	2.34	2.29	2.32	2.32	1.13%	538,883
Dec 18, 2025	2.28	2.34	2.27	2.30	2.30	0.52%	1,402,864
Dec 17, 2025	2.26	2.30	2.24	2.29	2.29	1.15%	565,380
Dec 16, 2025	2.29	2.30	2.25	2.26	2.26	-1.31%	345,539
Dec 15, 2025	2.32	2.33	2.28	2.29	2.29	-1.29%	330,245
Dec 12, 2025	2.34	2.35	2.31	2.32	2.32	-1.11%	254,021
Dec 11, 2025	2.35	2.36	2.31	2.35	2.35	-0.26%	279,195
Dec 10, 2025	2.35	2.35	2.32	2.35	2.35	-0.59%	219,118
Dec 9, 2025	2.33	2.38	2.32	2.37	2.37	1.46%	263,513
Dec 8, 2025	2.34	2.36	2.33	2.33	2.33	-0.93%	151,802
Dec 5, 2025	2.37	2.37	2.35	2.35	2.35	-	223,348
Dec 4, 2025	2.35	2.37	2.33	2.35	2.35	0.43%	275,080
Dec 3, 2025	2.30	2.35	2.30	2.34	2.34	1.82%	134,041
Dec 2, 2025	2.36	2.37	2.30	2.30	2.30	-2.79%	239,100
Dec 1, 2025	2.37	2.39	2.36	2.37	2.37	-0.50%	200,224
Nov 28, 2025	2.37	2.39	2.34	2.38	2.38	0.68%	244,408
Nov 27, 2025	2.36	2.39	2.35	2.36	2.36	0.34%	354,178
Nov 26, 2025	2.31	2.37	2.29	2.36	2.36	2.43%	442,113