ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	2.82	2.86	2.82	2.82	2.82	-	203,478
Aug 27, 2025	2.84	2.85	2.82	2.82	2.82	-0.70%	220,145
Aug 26, 2025	2.83	2.86	2.81	2.84	2.84	-0.35%	755,610
Aug 25, 2025	2.85	2.88	2.85	2.85	2.85	-0.35%	248,201
Aug 22, 2025	2.80	2.87	2.80	2.86	2.86	2.14%	455,295
Aug 21, 2025	2.81	2.82	2.78	2.80	2.80	-0.36%	728,066
Aug 20, 2025	2.84	2.84	2.81	2.81	2.81	-1.06%	220,808
Aug 19, 2025	2.85	2.86	2.83	2.84	2.84	0.71%	182,634
Aug 18, 2025	2.84	2.86	2.81	2.82	2.82	-1.05%	339,935
Aug 15, 2025	2.85	2.88	2.85	2.85	2.85	-	218,066
Aug 14, 2025	2.87	2.89	2.85	2.85	2.85	-1.04%	240,157
Aug 13, 2025	2.86	2.89	2.86	2.88	2.88	0.35%	258,597
Aug 12, 2025	2.87	2.89	2.86	2.87	2.87	-	258,982
Aug 11, 2025	2.95	2.95	2.85	2.87	2.87	-2.38%	505,208
Aug 8, 2025	2.85	2.95	2.84	2.94	2.94	3.16%	1,347,350
Aug 7, 2025	2.73	2.87	2.73	2.85	2.85	4.40%	915,698
Aug 6, 2025	2.70	2.75	2.69	2.73	2.73	0.74%	531,259
Aug 5, 2025	2.72	2.73	2.71	2.71	2.71	-0.37%	495,054
Aug 4, 2025	2.73	2.74	2.70	2.72	2.72	-	357,569
Aug 1, 2025	2.75	2.75	2.72	2.72	2.72	-1.45%	558,768
Jul 31, 2025	2.77	2.78	2.75	2.76	2.76	-0.36%	436,481
Jul 30, 2025	2.79	2.82	2.76	2.77	2.77	-1.07%	684,006
Jul 29, 2025	2.86	2.87	2.78	2.80	2.80	-1.41%	1,128,864
Jul 28, 2025	2.87	2.89	2.84	2.84	2.84	-0.70%	305,462
Jul 25, 2025	2.88	2.88	2.82	2.86	2.86	-0.69%	843,059
Jul 24, 2025	2.86	2.91	2.86	2.88	2.88	0.35%	719,882
Jul 23, 2025	2.88	2.88	2.84	2.87	2.87	-0.35%	627,527
Jul 22, 2025	2.86	2.88	2.85	2.88	2.88	0.70%	403,637
Jul 21, 2025	2.85	2.89	2.85	2.86	2.86	0.35%	394,917
Jul 18, 2025	2.89	2.89	2.85	2.85	2.85	-1.38%	530,207
Jul 17, 2025	2.91	2.92	2.88	2.89	2.89	0.70%	309,277
Jul 16, 2025	2.89	2.91	2.87	2.87	2.87	-0.35%	352,923
Jul 15, 2025	2.88	2.92	2.87	2.88	2.88	-0.35%	280,639
Jul 14, 2025	2.90	2.91	2.89	2.89	2.89	-0.69%	290,438
Jul 11, 2025	2.89	2.92	2.88	2.91	2.91	0.69%	335,850
Jul 10, 2025	2.87	2.89	2.87	2.89	2.89	0.70%	309,523
Jul 9, 2025	2.85	2.89	2.84	2.87	2.87	1.06%	354,716
Jul 8, 2025	2.84	2.86	2.83	2.84	2.84	-	653,948
Jul 7, 2025	2.87	2.88	2.83	2.84	2.84	-1.05%	848,356
Jul 4, 2025	2.98	2.98	2.86	2.87	2.87	-4.33%	1,411,250
Jul 3, 2025	3.00	3.04	3.00	3.00	3.00	0.33%	472,279
Jul 2, 2025	2.93	3.00	2.92	2.99	2.99	2.05%	873,379
Jul 1, 2025	2.92	2.93	2.90	2.93	2.93	1.03%	296,505
Jun 30, 2025	2.93	2.95	2.90	2.90	2.90	-1.02%	336,712
Jun 27, 2025	2.93	2.95	2.90	2.93	2.93	0.69%	473,150
Jun 26, 2025	2.85	2.92	2.85	2.91	2.91	1.75%	301,261
Jun 25, 2025	2.88	2.89	2.86	2.86	2.86	-0.69%	278,552
Jun 24, 2025	2.88	2.89	2.86	2.88	2.88	1.05%	431,696
Jun 23, 2025	2.86	2.87	2.83	2.85	2.85	-1.38%	403,582
Jun 20, 2025	2.90	2.93	2.89	2.89	2.89	-0.34%	1,367,692