ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.37	2.37	2.34	2.36	-	3.68%	55,958
Apr 7, 2026	2.30	2.35	2.28	2.28	2.28	-1.30%	423,125
Apr 2, 2026	2.30	2.33	2.29	2.31	2.31	-0.94%	131,261
Apr 1, 2026	2.34	2.35	2.30	2.33	2.33	1.75%	301,467
Mar 31, 2026	2.29	2.34	2.26	2.29	2.29	0.09%	389,397
Mar 30, 2026	2.28	2.32	2.26	2.29	2.29	0.35%	558,125
Mar 27, 2026	2.31	2.31	2.25	2.28	2.28	-0.61%	179,683
Mar 26, 2026	2.31	2.31	2.29	2.30	2.30	0.09%	205,961
Mar 25, 2026	2.27	2.33	2.27	2.29	2.29	2.23%	395,580
Mar 24, 2026	2.25	2.26	2.19	2.24	2.24	0.63%	404,474
Mar 23, 2026	2.19	2.26	2.14	2.23	2.23	1.18%	610,821
Mar 20, 2026	2.25	2.27	2.20	2.20	2.20	-1.69%	860,608
Mar 19, 2026	2.26	2.26	2.23	2.24	2.24	-1.41%	407,241
Mar 18, 2026	2.29	2.31	2.27	2.27	2.27	-0.26%	377,587
Mar 17, 2026	2.32	2.33	2.28	2.28	2.28	-2.15%	281,824
Mar 16, 2026	2.35	2.35	2.30	2.33	2.33	-0.26%	408,473
Mar 13, 2026	2.33	2.36	2.28	2.34	2.34	-	276,776
Mar 12, 2026	2.35	2.40	2.34	2.34	2.34	-0.76%	214,247
Mar 11, 2026	2.37	2.38	2.34	2.35	2.35	-0.59%	176,845
Mar 10, 2026	2.34	2.39	2.33	2.37	2.37	3.32%	397,546
Mar 9, 2026	2.28	2.31	2.25	2.29	2.29	-1.80%	482,074
Mar 6, 2026	2.34	2.36	2.32	2.33	2.33	0.17%	279,418
Mar 5, 2026	2.35	2.40	2.33	2.33	2.33	-0.77%	326,866
Mar 4, 2026	2.34	2.39	2.33	2.35	2.35	-0.84%	396,993
Mar 3, 2026	2.41	2.43	2.35	2.37	2.37	-3.50%	542,346
Mar 2, 2026	2.41	2.47	2.35	2.45	2.45	-2.23%	569,045
Feb 27, 2026	2.56	2.57	2.50	2.51	2.51	-1.80%	512,002
Feb 26, 2026	2.48	2.56	2.46	2.56	2.56	2.90%	711,028
Feb 25, 2026	2.47	2.50	2.42	2.48	2.48	0.49%	390,494
Feb 24, 2026	2.46	2.52	2.46	2.47	2.47	1.23%	474,522
Feb 23, 2026	2.42	2.47	2.41	2.44	2.44	0.49%	285,902
Feb 20, 2026	2.42	2.44	2.39	2.43	2.43	0.16%	216,914
Feb 19, 2026	2.44	2.48	2.42	2.43	2.43	-0.66%	280,827
Feb 18, 2026	2.47	2.49	2.44	2.44	2.44	-0.33%	265,858
Feb 17, 2026	2.46	2.48	2.43	2.45	2.45	-0.08%	267,172
Feb 16, 2026	2.64	2.65	2.44	2.45	2.45	-5.40%	902,656
Feb 13, 2026	2.60	2.62	2.56	2.59	2.59	0.08%	610,467
Feb 12, 2026	2.60	2.61	2.56	2.59	2.59	-0.31%	722,683
Feb 11, 2026	2.55	2.60	2.50	2.60	2.60	2.44%	748,775
Feb 10, 2026	2.50	2.55	2.48	2.54	2.54	2.42%	1,157,149
Feb 9, 2026	2.31	2.48	2.31	2.48	2.48	7.93%	1,380,387
Feb 6, 2026	2.25	2.30	2.24	2.29	2.29	-0.09%	234,389
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