ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.21	2.25	2.20	2.23	2.23	0.99%	283,884
Oct 26, 2026	2.21	2.23	2.20	2.21	2.21	0.27%	209,826
Oct 23, 2026	2.22	2.23	2.18	2.21	2.21	0.09%	296,388
Oct 22, 2026	2.24	2.25	2.20	2.20	2.20	-2.13%	366,625
Oct 21, 2026	2.17	2.25	2.16	2.25	2.25	3.78%	381,953
Oct 20, 2026	2.20	2.20	2.15	2.17	2.17	-1.18%	677,264
Oct 19, 2026	2.31	2.31	2.19	2.20	2.20	-5.99%	1,086,359
Oct 16, 2026	2.33	2.35	2.30	2.34	2.34	1.65%	170,151
Oct 15, 2026	2.32	2.34	2.28	2.30	2.30	-1.12%	200,137
Oct 14, 2026	2.32	2.36	2.30	2.32	2.32	1.04%	318,475
Oct 13, 2026	2.29	2.34	2.29	2.30	2.30	0.44%	230,112
Oct 12, 2026	2.29	2.31	2.27	2.29	2.29	0.17%	184,370
Oct 9, 2026	2.25	2.33	2.25	2.29	2.29	0.62%	227,563
Oct 8, 2026	2.26	2.28	2.24	2.27	2.27	0.26%	191,060
Oct 7, 2026	2.28	2.30	2.26	2.27	2.27	-0.70%	175,906
Oct 6, 2026	2.22	2.29	2.22	2.28	2.28	3.26%	186,304
Oct 5, 2026	2.22	2.23	2.20	2.21	2.21	-0.45%	299,062
Oct 2, 2026	2.23	2.27	2.21	2.22	2.22	-0.18%	356,213
Oct 1, 2026	2.27	2.27	2.22	2.22	2.22	-2.63%	308,836
Sep 30, 2026	2.33	2.35	2.28	2.28	2.28	-1.55%	245,557
Sep 29, 2026	2.36	2.40	2.32	2.32	2.32	-2.03%	300,772
Sep 28, 2026	2.46	2.46	2.37	2.37	2.37	-2.15%	359,422
Sep 25, 2026	2.41	2.46	2.41	2.42	2.42	-0.41%	122,123
Sep 24, 2026	2.43	2.48	2.43	2.43	2.43	-1.54%	80,185
Sep 23, 2026	2.47	2.48	2.44	2.47	2.47	0.08%	84,117
Sep 22, 2026	2.42	2.48	2.42	2.47	2.47	1.65%	209,477
Sep 21, 2026	2.44	2.48	2.42	2.43	2.43	-0.82%	176,853
Sep 18, 2026	2.44	2.48	2.43	2.45	2.45	-0.16%	282,038
Sep 17, 2026	2.43	2.46	2.43	2.45	2.45	0.66%	89,249
Sep 16, 2026	2.45	2.47	2.40	2.43	2.43	-0.81%	183,189
Sep 15, 2026	2.43	2.47	2.43	2.45	2.45	0.82%	160,261
Sep 14, 2026	2.46	2.48	2.43	2.43	2.43	-1.62%	186,075
Sep 11, 2026	2.48	2.49	2.47	2.47	2.47	-0.64%	141,413
Sep 10, 2026	2.52	2.53	2.48	2.49	2.49	-0.72%	195,767
Sep 9, 2026	2.53	2.54	2.50	2.51	2.51	-0.16%	193,540
Sep 8, 2026	2.50	2.52	2.50	2.51	2.51	0.24%	118,818
Sep 7, 2026	2.52	2.54	2.51	2.51	2.51	-1.10%	141,443
Sep 4, 2026	2.53	2.55	2.51	2.53	2.53	0.72%	83,330
Sep 3, 2026	2.58	2.58	2.52	2.52	2.52	-0.94%	105,788
Sep 2, 2026	2.52	2.55	2.50	2.54	2.54	0.47%	233,049
Sep 1, 2026	2.53	2.55	2.51	2.53	2.53	-0.39%	196,253
Aug 31, 2026	2.58	2.59	2.53	2.54	2.54	-1.32%	244,283
Aug 28, 2026	2.55	2.60	2.55	2.57	2.57	0.47%	358,881
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