Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	19.24	19.42	19.19	19.41	19.41	1.62%	5,112,300
Nov 24, 2025	19.09	19.42	19.02	19.10	19.10	0.26%	26,803,100
Nov 21, 2025	19.02	19.07	18.77	19.05	19.05	0.21%	7,060,100
Nov 19, 2025	19.21	19.31	18.98	19.01	19.01	-1.45%	9,582,600
Nov 18, 2025	19.25	19.43	19.21	19.29	19.29	-0.52%	7,033,200
Nov 17, 2025	19.45	19.57	19.33	19.39	19.39	-0.51%	9,862,000
Nov 14, 2025	19.35	19.62	19.21	19.49	19.49	1.04%	5,463,100
Nov 13, 2025	19.24	19.40	19.06	19.29	19.29	0.21%	6,458,000
Nov 12, 2025	19.44	19.50	18.86	19.25	19.25	-0.21%	9,824,300
Nov 11, 2025	19.55	19.72	19.16	19.29	19.29	-0.31%	11,417,200
Nov 10, 2025	19.24	19.50	19.10	19.35	19.35	1.47%	7,541,700
Nov 7, 2025	19.15	19.20	18.80	19.07	19.07	-0.42%	5,475,600
Nov 6, 2025	18.98	19.15	18.80	19.15	19.15	1.32%	6,729,500
Nov 5, 2025	18.79	19.18	18.59	18.90	18.90	1.02%	13,675,300
Nov 4, 2025	18.75	18.84	18.65	18.71	18.71	-0.43%	9,076,000