Skip to main content
logo
ENCE Energía y Celulosa, S.A. (BME:ENC)
Spain flag Spain · Delayed Price · Currency is EUR
2.708
+0.008 (0.30%)
Oct 28, 2025, 12:52 PM CET

ENCE Energía y Celulosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.722.742.702.702.70-1.10%417,170
Oct 24, 20252.762.762.722.732.73-1.09%173,254
Oct 23, 20252.752.762.732.762.761.10%165,074
Oct 22, 20252.712.742.702.732.730.74%787,622
Oct 21, 20252.742.742.692.712.71-0.37%724,185
Oct 20, 20252.742.742.712.722.72-253,571
Oct 17, 20252.732.732.712.722.72-0.73%426,302
Oct 16, 20252.772.772.732.742.74-0.36%238,416
Oct 15, 20252.822.822.752.752.75-1.43%292,370
Oct 14, 20252.802.802.762.792.79-0.71%266,297
Oct 13, 20252.782.822.782.812.811.08%321,143
Oct 10, 20252.772.812.772.782.780.36%500,769
Oct 9, 20252.742.792.742.772.771.09%488,548
Oct 8, 20252.732.752.712.742.740.74%330,654
Oct 7, 20252.732.742.712.722.72-0.73%404,351
Oct 6, 20252.772.772.732.742.74-1.08%520,019
Oct 3, 20252.772.792.752.772.77-0.36%570,668
Oct 2, 20252.802.832.752.782.78-2.11%942,647
Oct 1, 20252.842.872.832.842.840.71%321,790
Sep 30, 20252.842.852.812.822.82-1.40%311,292
Sep 29, 20252.872.882.852.862.86-0.35%316,734
Sep 26, 20252.832.882.832.872.870.70%231,333
Sep 25, 20252.842.892.832.852.85-454,959
Sep 24, 20252.842.862.812.852.850.35%185,820
Sep 23, 20252.792.852.782.842.842.16%555,072
Sep 22, 20252.772.792.762.782.780.36%170,263
Sep 19, 20252.822.832.762.772.77-1.07%1,421,739
Sep 18, 20252.822.842.802.802.80-1.41%200,394
Sep 17, 20252.822.842.822.842.840.71%159,339
Sep 16, 20252.832.842.822.822.82-237,642
Sep 15, 20252.812.842.812.822.820.36%218,404
Sep 12, 20252.822.842.812.812.81-0.71%167,014
Sep 11, 20252.812.842.812.832.830.35%385,312
Sep 10, 20252.842.852.812.822.82-0.35%309,355
Sep 9, 20252.862.862.822.832.83-391,995
Sep 8, 20252.812.832.812.832.830.35%196,252
Sep 5, 20252.792.822.792.822.820.71%263,025
Sep 4, 20252.772.812.772.802.800.72%286,899
Sep 3, 20252.792.802.782.782.780.72%197,239
Sep 2, 20252.792.812.762.762.76-1.43%271,016
Sep 1, 20252.812.822.792.802.80-0.36%306,795
Aug 29, 20252.812.842.812.812.81-0.35%196,534
Aug 28, 20252.822.862.822.822.82-241,676
Aug 27, 20252.842.852.822.822.82-0.70%220,145
Aug 26, 20252.832.862.812.842.84-0.35%755,610
Aug 25, 20252.852.882.852.852.85-0.35%248,201
Aug 22, 20252.802.872.802.862.862.14%455,295
Aug 21, 20252.812.822.782.802.80-0.36%728,066
Aug 20, 20252.842.842.812.812.81-1.06%220,808
Aug 19, 20252.852.862.832.842.840.71%182,634