ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.61	2.62	2.61	2.62	-	-0.23%	14,570
Aug 6, 2026	2.63	2.66	2.62	2.62	2.62	0.69%	353,612
Aug 5, 2026	2.60	2.63	2.59	2.61	2.61	0.31%	253,164
Aug 4, 2026	2.58	2.62	2.58	2.60	2.60	0.93%	353,407
Aug 3, 2026	2.57	2.61	2.57	2.57	2.57	0.16%	221,683
Jul 31, 2026	2.60	2.61	2.55	2.57	2.57	-0.85%	303,295
Jul 30, 2026	2.60	2.62	2.58	2.59	2.59	0.08%	231,832
Jul 29, 2026	2.61	2.63	2.58	2.59	2.59	-1.52%	244,850
Jul 28, 2026	2.55	2.63	2.53	2.63	2.63	3.95%	357,112
Jul 27, 2026	2.58	2.60	2.51	2.53	2.53	-1.33%	555,386
Jul 24, 2026	2.69	2.72	2.56	2.56	2.56	-4.26%	607,543
Jul 23, 2026	2.66	2.75	2.65	2.68	2.68	0.75%	1,215,584
Jul 22, 2026	2.41	2.66	2.40	2.66	2.66	8.93%	1,966,851
Jul 21, 2026	2.43	2.45	2.41	2.44	2.44	1.41%	307,754
Jul 20, 2026	2.39	2.43	2.38	2.41	2.41	0.50%	167,703
Jul 17, 2026	2.35	2.41	2.35	2.39	2.39	0.42%	180,511
Jul 16, 2026	2.38	2.39	2.36	2.38	2.38	0.42%	164,367
Jul 15, 2026	2.40	2.40	2.35	2.37	2.37	-	217,644
Jul 14, 2026	2.39	2.40	2.35	2.37	2.37	-1.49%	349,169
Jul 13, 2026	2.42	2.45	2.37	2.41	2.41	-0.58%	293,789
Jul 10, 2026	2.42	2.44	2.40	2.42	2.42	0.33%	294,573
Jul 9, 2026	2.36	2.43	2.35	2.42	2.42	2.98%	404,599
Jul 8, 2026	2.36	2.38	2.35	2.35	2.35	-0.68%	251,143
Jul 7, 2026	2.38	2.38	2.35	2.36	2.36	-0.08%	150,693
Jul 6, 2026	2.38	2.39	2.35	2.36	2.36	-0.17%	387,399
Jul 3, 2026	2.33	2.39	2.33	2.37	2.37	1.63%	356,465
Jul 2, 2026	2.28	2.35	2.28	2.33	2.33	2.28%	198,121
Jul 1, 2026	2.30	2.30	2.25	2.28	2.28	-0.61%	324,543
Jun 30, 2026	2.28	2.32	2.28	2.29	2.29	0.17%	115,655
Jun 29, 2026	2.31	2.32	2.29	2.29	2.29	-0.44%	138,581
Jun 26, 2026	2.30	2.31	2.29	2.30	2.30	-0.61%	193,904
Jun 25, 2026	2.28	2.33	2.28	2.31	2.31	0.96%	163,252
Jun 24, 2026	2.28	2.29	2.28	2.29	2.29	0.44%	164,532
Jun 23, 2026	2.31	2.32	2.28	2.28	2.28	-1.81%	289,181
Jun 22, 2026	2.35	2.36	2.31	2.32	2.32	-1.69%	309,030
Jun 19, 2026	2.37	2.39	2.36	2.36	2.36	-0.42%	187,885
Jun 18, 2026	2.38	2.38	2.34	2.37	2.37	0.34%	269,174
Jun 17, 2026	2.38	2.39	2.34	2.36	2.36	-0.84%	346,183
Jun 16, 2026	2.40	2.41	2.38	2.38	2.38	-1.00%	359,867
Jun 15, 2026	2.45	2.48	2.41	2.41	2.41	-1.07%	230,496
Jun 12, 2026	2.44	2.45	2.39	2.43	2.43	1.00%	332,108
Jun 11, 2026	2.42	2.44	2.41	2.41	2.41	-0.41%	138,052
Jun 10, 2026	2.45	2.46	2.42	2.42	2.42	-0.58%	175,349
Jun 9, 2026	2.49	2.51	2.43	2.43	2.43	-2.41%	246,152
Jun 8, 2026	2.50	2.53	2.48	2.49	2.49	-0.24%	356,883
Jun 5, 2026	2.50	2.52	2.48	2.50	2.50	0.32%	277,284
Jun 4, 2026	2.47	2.52	2.46	2.49	2.49	0.24%	231,630
Jun 3, 2026	2.47	2.49	2.46	2.49	2.49	0.81%	335,331
Jun 2, 2026	2.46	2.49	2.45	2.47	2.47	0.49%	274,117
Jun 1, 2026	2.44	2.46	2.43	2.45	2.45	0.99%	246,241