Eneva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	26.32	27.07	26.32	26.85	26.85	0.52%	12,194,000
Apr 10, 2026	26.24	26.85	26.06	26.71	26.71	2.73%	13,705,600
Apr 9, 2026	26.09	26.27	25.85	26.00	26.00	0.66%	9,810,700
Apr 8, 2026	26.37	26.75	25.68	25.83	25.83	2.34%	14,083,800
Apr 7, 2026	25.25	25.53	24.66	25.24	25.24	-1.10%	13,140,600
Apr 6, 2026	24.91	25.71	24.76	25.52	25.52	2.57%	11,652,500
Apr 2, 2026	24.48	25.30	24.23	24.88	24.88	-0.44%	11,385,700
Apr 1, 2026	24.54	25.12	24.49	24.99	24.99	1.83%	10,163,100
Mar 31, 2026	24.73	24.85	24.15	24.54	24.54	1.45%	28,690,200
Mar 30, 2026	24.22	24.28	23.91	24.19	24.19	1.17%	5,111,700
Mar 27, 2026	24.54	24.56	23.73	23.91	23.91	-2.57%	12,727,900
Mar 26, 2026	24.73	24.99	24.18	24.54	24.54	-2.70%	9,195,900
Mar 25, 2026	25.12	25.60	24.99	25.22	25.22	0.96%	12,036,500
Mar 24, 2026	25.05	25.29	24.76	24.98	24.98	-0.48%	24,660,600
Mar 23, 2026	25.33	25.74	24.86	25.10	25.10	0.44%	23,236,800
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