Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	21.01	21.51	20.94	21.46	-	0.28%	2,819,400
Feb 27, 2026	21.30	21.42	21.10	21.40	21.40	-0.93%	8,479,200
Feb 26, 2026	21.74	21.81	21.12	21.60	21.60	0.23%	12,710,000
Feb 25, 2026	22.12	22.18	21.49	21.55	21.55	-2.36%	10,502,800
Feb 24, 2026	21.90	22.55	21.66	22.07	22.07	1.15%	12,812,300
Feb 23, 2026	22.08	22.08	21.44	21.82	21.82	-1.71%	10,891,100
Feb 20, 2026	21.65	22.41	21.60	22.20	22.20	1.37%	24,201,600
Feb 19, 2026	21.33	21.95	21.29	21.90	21.90	2.87%	11,212,600
Feb 18, 2026	21.73	21.73	21.10	21.29	21.29	-0.70%	11,747,800
Feb 13, 2026	21.40	21.55	21.00	21.44	21.44	8.06%	33,608,400
Feb 12, 2026	19.97	20.70	19.83	19.84	19.84	-1.83%	13,370,000
Feb 11, 2026	19.99	21.20	19.60	20.21	20.21	1.97%	55,276,300
Feb 10, 2026	18.55	19.88	17.70	19.82	19.82	-9.66%	111,428,500
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