Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	15.42	16.00	15.42	15.92	15.92	1.99%	8,357,900
Sep 11, 2025	15.76	15.88	15.61	15.61	15.61	-0.19%	8,266,800
Sep 10, 2025	15.30	15.74	15.28	15.64	15.64	2.16%	9,507,300
Sep 9, 2025	15.11	15.47	15.09	15.31	15.31	0.99%	6,960,100
Sep 8, 2025	15.22	15.33	15.08	15.16	15.16	-0.13%	8,039,600
Sep 5, 2025	15.23	15.43	15.18	15.18	15.18	0.53%	5,942,600
Sep 4, 2025	15.00	15.25	14.89	15.10	15.10	1.00%	6,635,900
Sep 3, 2025	14.89	14.99	14.84	14.95	14.95	0.40%	6,833,500
Sep 2, 2025	14.85	15.11	14.79	14.89	14.89	-1.52%	7,327,800
Sep 1, 2025	15.00	15.18	14.85	15.12	15.12	0.07%	5,437,500
Aug 29, 2025	15.18	15.38	15.04	15.11	15.11	-0.20%	8,430,700
Aug 28, 2025	15.24	15.34	15.00	15.14	15.14	0.46%	8,135,900
Aug 27, 2025	14.95	15.13	14.90	15.07	15.07	0.47%	6,719,300
Aug 26, 2025	15.06	15.19	14.87	15.00	15.00	0.20%	13,453,200
Aug 25, 2025	14.51	15.11	14.49	14.97	14.97	4.61%	18,017,300
Aug 22, 2025	14.08	14.36	14.01	14.31	14.31	2.21%	37,431,800
Aug 21, 2025	14.01	14.10	13.88	14.00	14.00	-0.78%	6,439,900
Aug 20, 2025	13.65	14.18	13.65	14.11	14.11	2.92%	7,036,000
Aug 19, 2025	13.80	13.89	13.61	13.71	13.71	-2.77%	6,542,700
Aug 18, 2025	14.16	14.46	14.08	14.10	14.10	0.14%	7,382,500
Aug 15, 2025	14.00	14.25	13.99	14.08	14.08	-0.49%	6,333,500
Aug 14, 2025	13.82	14.32	13.44	14.15	14.15	2.02%	11,641,400
Aug 13, 2025	14.20	14.28	13.79	13.87	13.87	-2.32%	6,014,000
Aug 12, 2025	14.07	14.32	13.98	14.20	14.20	2.08%	5,863,600
Aug 11, 2025	14.02	14.15	13.82	13.91	13.91	-1.35%	5,312,000
Aug 8, 2025	13.82	14.22	13.82	14.10	14.10	1.51%	9,679,000
Aug 7, 2025	13.81	13.89	13.64	13.89	13.89	1.39%	5,337,900
Aug 6, 2025	13.70	13.77	13.55	13.70	13.70	1.48%	5,875,100
Aug 5, 2025	13.53	13.69	13.43	13.50	13.50	-	3,073,700
Aug 4, 2025	13.76	13.82	13.36	13.50	13.50	-0.22%	4,722,000
Aug 1, 2025	13.76	13.90	13.51	13.53	13.53	0.59%	3,873,000
Jul 31, 2025	13.32	13.49	13.26	13.45	13.45	-1.25%	8,526,100
Jul 30, 2025	13.38	13.74	13.31	13.62	13.62	1.11%	7,591,400
Jul 29, 2025	13.46	13.69	13.38	13.47	13.47	0.60%	5,772,300
Jul 28, 2025	13.80	13.80	13.35	13.39	13.39	-2.05%	8,321,700
Jul 25, 2025	13.96	13.96	13.67	13.67	13.67	-1.37%	2,729,200
Jul 24, 2025	13.89	14.01	13.79	13.86	13.86	-0.93%	3,040,300
Jul 23, 2025	13.76	14.08	13.76	13.99	13.99	1.38%	3,410,800
Jul 22, 2025	13.80	14.12	13.74	13.80	13.80	-	7,767,300
Jul 21, 2025	13.84	13.95	13.71	13.80	13.80	0.80%	4,499,100
Jul 18, 2025	13.60	13.88	13.59	13.69	13.69	-0.51%	5,754,300
Jul 17, 2025	13.83	13.93	13.75	13.76	13.76	-1.01%	5,158,600
Jul 16, 2025	13.60	13.99	13.49	13.90	13.90	3.19%	9,492,200
Jul 15, 2025	13.31	13.56	13.14	13.47	13.47	2.36%	7,591,100
Jul 14, 2025	13.21	13.27	13.00	13.16	13.16	-0.60%	5,865,600
Jul 11, 2025	13.20	13.38	13.06	13.24	13.24	-0.23%	5,637,600
Jul 10, 2025	13.40	13.40	13.17	13.27	13.27	-0.97%	6,047,000
Jul 9, 2025	13.55	13.58	13.38	13.40	13.40	-0.81%	4,347,600
Jul 8, 2025	13.57	13.64	13.48	13.51	13.51	-0.81%	4,310,700
Jul 7, 2025	13.90	14.09	13.62	13.62	13.62	-2.01%	4,968,300