Skip to main content
logo
ENCE Energía y Celulosa, S.A. (BME:ENC)
Spain flag Spain · Delayed Price · Currency is EUR
2.358
+0.016 (0.68%)
At close: Dec 24, 2025

ENCE Energía y Celulosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252.352.372.342.362.360.68%208,463
Dec 23, 20252.302.362.292.342.341.47%756,065
Dec 22, 20252.312.332.282.312.31-0.69%385,871
Dec 19, 20252.292.342.292.322.321.13%538,883
Dec 18, 20252.282.342.272.302.300.52%1,402,864
Dec 17, 20252.262.302.242.292.291.15%565,380
Dec 16, 20252.292.302.252.262.26-1.31%345,539
Dec 15, 20252.322.332.282.292.29-1.29%330,245
Dec 12, 20252.342.352.312.322.32-1.11%254,021
Dec 11, 20252.352.362.312.352.35-0.26%279,195
Dec 10, 20252.352.352.322.352.35-0.59%219,118
Dec 9, 20252.332.382.322.372.371.46%263,513
Dec 8, 20252.342.362.332.332.33-0.93%151,802
Dec 5, 20252.372.372.352.352.35-223,348
Dec 4, 20252.352.372.332.352.350.43%275,080
Dec 3, 20252.302.352.302.342.341.82%134,041
Dec 2, 20252.362.372.302.302.30-2.79%239,100
Dec 1, 20252.372.392.362.372.37-0.50%200,224
Nov 28, 20252.372.392.342.382.380.68%244,408
Nov 27, 20252.362.392.352.362.360.34%354,178
Nov 26, 20252.312.372.292.362.362.43%442,113
Nov 25, 20252.292.322.262.302.301.68%362,930
Nov 24, 20252.232.272.222.262.261.62%504,604
Nov 21, 20252.242.262.222.232.23-1.50%522,680
Nov 20, 20252.312.332.252.262.26-2.25%682,446
Nov 19, 20252.322.352.312.312.31-0.52%478,646
Nov 18, 20252.372.382.312.322.32-2.60%632,468
Nov 17, 20252.402.422.372.392.39-1.00%462,225
Nov 14, 20252.512.512.382.412.41-3.91%976,786
Nov 13, 20252.502.532.502.512.51-0.08%339,754
Nov 12, 20252.522.552.502.512.51-0.48%334,931
Nov 11, 20252.502.542.502.522.520.64%285,749
Nov 10, 20252.552.572.512.512.51-1.42%351,082
Nov 7, 20252.612.612.532.542.54-2.38%525,626
Nov 6, 20252.632.642.602.602.60-1.36%313,570
Nov 5, 20252.622.672.612.642.64-0.60%221,609
Nov 4, 20252.622.662.582.662.660.84%382,416
Nov 3, 20252.632.652.622.632.63-0.60%193,498
Oct 31, 20252.642.672.622.652.65-0.15%440,912
Oct 30, 20252.622.652.612.652.650.68%513,321
Oct 29, 20252.682.702.612.642.64-2.37%797,188
Oct 28, 20252.702.712.692.702.70-383,100
Oct 27, 20252.722.742.702.702.70-1.03%417,170
Oct 24, 20252.762.762.722.732.73-1.09%173,254
Oct 23, 20252.752.762.732.762.761.03%165,074
Oct 22, 20252.712.742.702.732.730.81%787,622
Oct 21, 20252.742.742.692.712.71-0.51%724,185
Oct 20, 20252.742.742.712.722.72-0.07%253,571
Oct 17, 20252.732.732.712.722.72-0.44%426,253
Oct 16, 20252.772.772.732.742.74-0.51%238,416