Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.51	25.52	24.72	24.99	24.99	-1.23%	56,567,400
Mar 19, 2026	24.35	25.99	24.11	25.30	25.30	3.90%	50,087,500
Mar 18, 2026	21.18	24.85	20.91	24.35	24.35	15.08%	65,047,400
Mar 17, 2026	20.56	21.45	20.43	21.16	21.16	3.22%	25,670,200
Mar 16, 2026	20.57	20.78	20.17	20.50	20.50	2.30%	9,260,800
Mar 13, 2026	20.48	20.87	19.97	20.04	20.04	-1.52%	10,494,700
Mar 12, 2026	20.89	21.10	20.27	20.35	20.35	-4.42%	10,647,500
Mar 11, 2026	20.89	21.74	20.86	21.29	21.29	-0.42%	8,897,000
Mar 10, 2026	21.35	21.93	20.90	21.38	21.38	1.38%	12,762,400
Mar 9, 2026	20.09	21.27	19.89	21.09	21.09	4.98%	14,306,100
Mar 6, 2026	20.00	20.28	19.76	20.09	20.09	-1.08%	14,899,900
Mar 5, 2026	20.79	21.02	20.29	20.31	20.31	-3.56%	8,518,200
Mar 4, 2026	20.85	21.23	20.66	21.06	21.06	2.78%	9,841,900
Mar 3, 2026	20.52	20.86	20.21	20.49	20.49	-3.71%	17,738,500
Mar 2, 2026	21.01	21.57	20.94	21.28	21.28	-0.56%	6,724,700
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