Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	22.06	22.19	21.78	21.94	21.94	0.23%	16,499,300
Feb 6, 2026	21.70	22.07	21.44	21.89	21.89	1.44%	15,064,400
Feb 5, 2026	21.30	21.72	21.15	21.58	21.58	3.70%	21,482,100
Feb 4, 2026	20.92	21.20	20.51	20.81	20.81	-1.70%	10,100,000
Feb 3, 2026	21.21	21.60	21.03	21.17	21.17	0.81%	13,394,700
Feb 2, 2026	21.23	21.23	20.17	21.00	21.00	-0.57%	25,738,500
Jan 30, 2026	21.14	21.29	20.88	21.12	21.12	-0.24%	16,999,600
Jan 29, 2026	21.62	21.70	21.02	21.17	21.17	-1.67%	10,980,500
Jan 28, 2026	21.55	21.65	21.13	21.53	21.53	0.33%	17,252,200
Jan 27, 2026	22.39	22.40	21.20	21.46	21.46	-2.72%	28,759,000
Jan 26, 2026	22.54	22.54	21.84	22.06	22.06	-1.91%	13,435,900
Jan 23, 2026	22.36	22.79	21.94	22.49	22.49	0.49%	15,817,800
Jan 22, 2026	21.79	22.54	21.74	22.38	22.38	3.85%	22,646,700
Jan 21, 2026	21.19	21.74	20.94	21.55	21.55	2.91%	29,878,300
Jan 20, 2026	20.59	21.03	20.59	20.94	20.94	0.43%	8,938,300
Jan 19, 2026	20.75	20.87	20.39	20.85	20.85	1.21%	4,849,900
Jan 16, 2026	20.95	21.00	20.44	20.60	20.60	-1.44%	21,119,700
Jan 15, 2026	21.50	21.50	20.59	20.90	20.90	-1.83%	76,806,400
Jan 14, 2026	20.75	21.32	20.64	21.29	21.29	3.96%	9,676,400
Jan 13, 2026	20.55	20.78	20.33	20.48	20.48	-1.21%	6,121,900
Jan 12, 2026	20.54	20.79	20.44	20.73	20.73	-0.14%	3,837,000
Jan 9, 2026	20.44	21.06	20.44	20.76	20.76	1.12%	5,702,400
Jan 8, 2026	20.02	20.53	20.00	20.53	20.53	2.55%	6,720,200
Jan 7, 2026	20.22	20.33	19.79	20.02	20.02	-1.72%	9,096,200
Jan 6, 2026	20.32	20.68	20.24	20.37	20.37	1.34%	7,007,400
Jan 5, 2026	20.06	20.20	19.90	20.10	20.10	0.40%	6,283,100
Jan 2, 2026	20.41	20.41	19.96	20.02	20.02	-0.79%	4,975,600
Dec 30, 2025	20.06	20.27	19.98	20.18	20.18	1.31%	9,140,800
Dec 29, 2025	20.05	20.11	19.73	19.92	19.92	-0.85%	5,719,000
Dec 26, 2025	20.00	20.17	19.95	20.09	20.09	-0.84%	5,418,300
Dec 23, 2025	19.81	20.26	19.68	20.26	20.26	3.10%	4,762,000
Dec 22, 2025	19.99	19.99	19.46	19.65	19.65	-1.36%	11,014,000
Dec 19, 2025	19.84	20.32	19.81	19.92	19.92	-0.25%	9,822,600
Dec 18, 2025	19.61	20.06	19.46	19.97	19.97	0.96%	6,126,900
Dec 17, 2025	19.81	19.99	19.48	19.78	19.78	-2.22%	12,536,000
Dec 16, 2025	20.70	20.76	20.05	20.23	20.23	-2.97%	10,517,400
Dec 15, 2025	20.85	20.89	20.60	20.85	20.85	1.41%	8,715,900
Dec 12, 2025	20.32	20.56	20.20	20.56	20.56	1.68%	5,139,100
Dec 11, 2025	20.02	20.31	19.81	20.22	20.22	0.95%	5,171,200
Dec 10, 2025	19.99	20.10	19.75	20.03	20.03	0.50%	8,275,400
Dec 9, 2025	19.60	20.01	19.31	19.93	19.93	1.01%	7,525,000
Dec 8, 2025	20.28	20.33	19.62	19.73	19.73	-0.60%	8,027,800
Dec 5, 2025	20.79	20.81	19.70	19.85	19.85	-4.52%	14,318,800
Dec 4, 2025	20.63	20.94	20.54	20.79	20.79	1.27%	52,492,300
Dec 3, 2025	21.12	21.20	20.30	20.53	20.53	-2.33%	17,375,500
Dec 2, 2025	20.65	21.07	20.54	21.02	21.02	2.29%	10,489,900
Dec 1, 2025	19.94	20.55	19.87	20.55	20.55	3.42%	14,854,000
Nov 28, 2025	20.05	20.12	19.81	19.87	19.87	-0.85%	17,242,000
Nov 27, 2025	20.24	20.38	19.95	20.04	20.04	-0.79%	7,505,000
Nov 26, 2025	19.50	20.28	19.39	20.20	20.20	4.07%	21,532,700