Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	27.08	27.62	26.90	27.51	27.51	2.50%	6,423,500
Nov 6, 2026	26.20	26.84	26.10	26.84	26.84	1.98%	7,776,400
Nov 5, 2026	26.08	26.76	26.01	26.32	26.32	0.19%	12,207,100
Nov 4, 2026	25.46	26.42	25.32	26.27	26.27	4.45%	20,984,400
Nov 3, 2026	25.27	25.38	24.90	25.15	25.15	-2.14%	18,075,400
Oct 30, 2026	25.50	25.74	25.08	25.70	25.70	-0.50%	16,990,000
Oct 29, 2026	26.54	26.62	25.64	25.83	25.83	-2.08%	13,261,000
Oct 28, 2026	26.65	27.08	26.06	26.38	26.38	-2.04%	18,160,400
Oct 27, 2026	26.72	27.35	26.30	26.93	26.93	0.97%	20,803,600
Oct 26, 2026	26.99	27.50	23.00	26.67	26.67	-15.28%	40,322,400
Oct 23, 2026	31.85	32.11	31.36	31.48	31.48	-1.62%	13,190,600
Oct 22, 2026	32.14	32.33	31.59	32.00	32.00	-0.53%	13,838,000
Oct 21, 2026	32.15	32.39	31.49	32.17	32.17	0.53%	9,479,900
Oct 20, 2026	31.99	32.42	31.80	32.00	32.00	1.91%	12,307,600
Oct 19, 2026	31.90	32.09	31.29	31.40	31.40	-0.32%	8,659,500
Oct 16, 2026	31.54	31.90	31.22	31.50	31.50	0.25%	15,570,900
Oct 15, 2026	31.08	32.02	31.04	31.42	31.42	-0.82%	11,454,100
Oct 14, 2026	31.08	31.90	30.79	31.68	31.68	1.05%	17,358,100
Oct 13, 2026	31.32	31.58	30.87	31.35	31.35	-0.19%	10,193,800
Oct 9, 2026	31.03	31.66	30.90	31.41	31.41	1.95%	15,956,300
Oct 8, 2026	30.39	31.27	30.27	30.81	30.81	1.35%	26,690,500
Oct 7, 2026	30.35	30.61	29.97	30.40	30.40	0.53%	22,995,900
Oct 6, 2026	30.63	30.95	29.77	30.24	30.24	-0.07%	15,699,100
Oct 5, 2026	30.23	31.69	29.97	30.26	30.26	5.40%	30,353,000
Oct 2, 2026	28.89	28.89	27.86	28.71	28.71	2.39%	10,543,400
Oct 1, 2026	28.15	28.29	27.47	28.04	28.04	0.61%	8,503,000
Sep 30, 2026	27.94	28.07	27.18	27.87	27.87	2.84%	12,358,000
Sep 29, 2026	26.75	27.21	26.58	27.10	27.10	1.31%	5,204,300
Sep 28, 2026	27.02	27.17	26.54	26.75	26.75	-2.37%	6,896,000
Sep 25, 2026	27.15	27.60	27.01	27.40	27.40	0.74%	5,246,100
Sep 24, 2026	27.92	27.92	27.12	27.20	27.20	-2.09%	7,046,700
Sep 23, 2026	27.34	27.93	27.28	27.78	27.78	0.29%	6,296,300
Sep 22, 2026	27.55	28.01	27.39	27.70	27.70	-0.97%	17,157,000
Sep 21, 2026	27.50	28.15	27.38	27.97	27.97	3.10%	11,715,900
Sep 18, 2026	27.28	27.49	27.05	27.13	27.13	-1.56%	13,571,900
Sep 17, 2026	27.29	27.60	26.51	27.56	27.56	2.07%	11,126,200
Sep 16, 2026	26.84	27.20	26.62	27.00	27.00	0.07%	10,329,800
Sep 15, 2026	27.07	27.26	26.83	26.98	26.98	0.15%	7,079,500
Sep 14, 2026	26.69	27.20	26.26	26.94	26.94	-1.54%	8,129,000
Sep 11, 2026	27.83	27.83	27.25	27.36	27.36	-1.16%	5,927,700
Sep 10, 2026	27.45	27.82	27.07	27.68	27.68	1.28%	10,140,800
Sep 9, 2026	27.50	27.60	27.06	27.33	27.33	-1.30%	5,705,100
Sep 8, 2026	28.00	28.15	27.61	27.69	27.69	0.36%	9,523,300
Sep 4, 2026	27.67	27.84	27.20	27.59	27.59	-0.18%	5,837,500
Sep 3, 2026	27.88	27.94	27.48	27.64	27.64	0.77%	11,557,400
Sep 2, 2026	27.00	27.96	26.91	27.43	27.43	3.43%	20,528,900
Sep 1, 2026	26.48	26.93	26.09	26.52	26.52	1.18%	16,748,900
Aug 31, 2026	26.54	26.86	26.12	26.21	26.21	-0.34%	9,348,700
Aug 28, 2026	26.35	26.52	26.00	26.30	26.30	0.57%	10,760,200
Aug 27, 2026	26.03	26.54	26.03	26.15	26.15	-0.87%	10,344,400