ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.35	2.41	2.35	2.39	-	1.96%	88,210
Apr 27, 2026	2.37	2.37	2.33	2.34	2.34	-0.34%	223,996
Apr 24, 2026	2.37	2.40	2.35	2.35	2.35	-1.34%	398,764
Apr 23, 2026	2.44	2.44	2.38	2.38	2.38	-1.57%	191,206
Apr 22, 2026	2.41	2.45	2.41	2.42	2.42	0.50%	286,071
Apr 21, 2026	2.47	2.49	2.40	2.41	2.41	-1.79%	424,343
Apr 20, 2026	2.39	2.46	2.37	2.45	2.45	3.02%	706,037
Apr 17, 2026	2.37	2.39	2.35	2.38	2.38	1.02%	488,183
Apr 16, 2026	2.33	2.40	2.32	2.36	2.36	1.55%	629,787
Apr 15, 2026	2.34	2.36	2.31	2.32	2.32	-0.60%	229,300
Apr 14, 2026	2.31	2.37	2.29	2.34	2.34	2.73%	475,188
Apr 13, 2026	2.28	2.31	2.26	2.27	2.27	-0.35%	407,358
Apr 10, 2026	2.31	2.32	2.28	2.28	2.28	-1.30%	310,598
Apr 9, 2026	2.33	2.35	2.30	2.31	2.31	-2.03%	230,988
Apr 8, 2026	2.37	2.37	2.34	2.36	2.36	3.51%	308,324
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%	654,162
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