Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.76	13.90	13.51	13.54	13.54	0.67%	2,680,700
Jul 31, 2025	13.32	13.49	13.26	13.45	13.45	-1.25%	8,525,300
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
Jun 12, 2025	13.57	13.71	13.48	13.69	13.69	0.22%	5,067,300
Jun 11, 2025	13.71	13.85	13.58	13.66	13.66	-0.51%	4,536,300
Jun 10, 2025	13.92	13.93	13.66	13.73	13.73	0.37%	8,078,500
Jun 9, 2025	13.85	13.93	13.54	13.68	13.68	-1.23%	8,141,600
Jun 6, 2025	14.00	14.00	13.77	13.85	13.85	-0.50%	9,549,600
Jun 5, 2025	14.26	14.29	13.87	13.92	13.92	-2.18%	6,234,900
Jun 4, 2025	14.17	14.29	14.08	14.23	14.23	0.92%	6,749,700
Jun 3, 2025	13.90	14.21	13.90	14.10	14.10	1.51%	6,526,900
Jun 2, 2025	13.96	14.15	13.83	13.89	13.89	-0.57%	15,575,400
May 30, 2025	14.28	14.55	13.93	13.97	13.97	-1.96%	100,144,900
May 29, 2025	14.20	14.42	14.17	14.25	14.25	-0.70%	9,379,000
May 28, 2025	14.15	14.40	13.95	14.35	14.35	0.42%	9,919,000
May 27, 2025	14.34	14.56	14.20	14.29	14.29	1.42%	19,126,100
May 26, 2025	14.26	14.31	14.08	14.09	14.09	-0.56%	9,082,500
May 23, 2025	14.05	14.17	13.64	14.17	14.17	0.85%	14,598,200