Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	13.81	14.07	13.80	13.90	13.90	0.72%	2,385,000
Jul 3, 2025	13.56	13.95	13.50	13.80	13.80	1.77%	5,163,800
Jul 2, 2025	13.72	13.78	13.37	13.56	13.56	-1.02%	5,996,700
Jul 1, 2025	13.79	13.83	13.56	13.70	13.70	0.37%	4,799,800
Jun 30, 2025	13.41	13.80	13.41	13.65	13.65	1.04%	10,490,300
Jun 27, 2025	13.45	13.61	13.41	13.51	13.51	-0.52%	6,414,600
Jun 26, 2025	13.80	13.91	13.58	13.58	13.58	-1.59%	10,697,100
Jun 25, 2025	13.93	14.06	13.80	13.80	13.80	-1.85%	4,480,500
Jun 24, 2025	13.90	14.32	13.86	14.06	14.06	1.66%	6,867,500
Jun 23, 2025	13.79	13.91	13.65	13.83	13.83	0.58%	4,567,000
Jun 20, 2025	13.74	13.89	13.64	13.75	13.75	-0.87%	14,315,400
Jun 18, 2025	13.83	13.96	13.67	13.87	13.87	0.36%	6,306,600
Jun 17, 2025	14.02	14.07	13.71	13.82	13.82	-0.07%	6,207,300
Jun 16, 2025	13.75	13.92	13.65	13.83	13.83	1.92%	5,215,500
Jun 13, 2025	13.59	13.76	13.50	13.57	13.57	-0.88%	6,420,700