ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.52	2.56	2.52	2.56	2.56	1.27%	138,776
Aug 26, 2026	2.52	2.55	2.52	2.53	2.53	-0.55%	103,517
Aug 25, 2026	2.53	2.55	2.52	2.54	2.54	0.55%	92,083
Aug 24, 2026	2.52	2.54	2.52	2.53	2.53	-0.16%	65,443
Aug 21, 2026	2.57	2.57	2.51	2.53	2.53	0.48%	103,885
Aug 20, 2026	2.52	2.54	2.51	2.52	2.52	-0.08%	324,387
Aug 19, 2026	2.61	2.61	2.51	2.52	2.52	-0.55%	153,445
Aug 18, 2026	2.56	2.57	2.53	2.54	2.54	-1.09%	209,943
Aug 17, 2026	2.58	2.59	2.56	2.56	2.56	-0.70%	122,733
Aug 14, 2026	2.59	2.60	2.58	2.58	2.58	-0.15%	68,245
Aug 13, 2026	2.61	2.62	2.59	2.59	2.59	0.23%	102,912
Aug 12, 2026	2.61	2.62	2.57	2.58	2.58	-0.15%	329,058
Aug 11, 2026	2.59	2.61	2.57	2.58	2.58	-0.15%	186,896
Aug 10, 2026	2.60	2.63	2.58	2.59	2.59	-0.23%	176,296
Aug 7, 2026	2.61	2.62	2.59	2.59	2.59	-1.14%	121,404
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