ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.28	2.30	2.26	2.27	-	-0.61%	96,066
Oct 6, 2026	2.22	2.29	2.22	2.28	-	3.26%	186,693
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
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