ETR:ENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.01	35.01	34.85	34.85	34.85	0.55%	281
Mar 26, 2026	34.94	34.94	34.66	34.66	34.66	-0.49%	1,019
Mar 25, 2026	34.83	34.83	34.83	34.83	34.83	0.72%	22
Mar 24, 2026	34.58	34.58	34.58	34.58	34.58	1.08%	49
Mar 23, 2026	33.77	34.61	33.77	34.21	34.21	-1.21%	1,188
Mar 20, 2026	35.00	35.00	34.50	34.63	34.63	-1.79%	880
Mar 19, 2026	35.13	35.30	35.13	35.26	35.26	-0.34%	283
Mar 18, 2026	35.38	35.38	35.38	35.38	35.38	-1.01%	42
Mar 17, 2026	35.74	35.74	35.74	35.74	35.74	1.22%	116
Mar 16, 2026	35.30	35.51	35.20	35.31	35.31	0.23%	1,043
Mar 13, 2026	34.94	35.81	34.94	35.23	35.23	1.00%	919
Mar 12, 2026	34.48	34.88	34.27	34.88	34.88	2.29%	673
Mar 11, 2026	34.05	34.28	33.92	34.10	34.10	-0.84%	352
Mar 10, 2026	34.19	34.49	34.19	34.39	34.39	2.63%	108
Mar 9, 2026	32.99	33.51	32.99	33.51	33.51	0.75%	232
Mar 6, 2026	33.34	33.34	33.11	33.26	33.26	0.64%	574
Mar 5, 2026	33.05	33.05	33.05	33.05	33.05	-1.28%	60
Mar 4, 2026	32.78	33.48	32.78	33.48	33.48	-2.50%	4,562
Mar 2, 2026	34.15	34.34	34.15	34.34	34.34	-0.67%	597
Feb 27, 2026	34.90	34.98	34.57	34.57	34.57	-1.40%	943
Feb 26, 2026	35.22	35.59	35.06	35.06	35.06	2.75%	312
Feb 24, 2026	33.14	34.13	33.14	34.12	34.12	6.46%	2,355
Feb 23, 2026	31.77	32.27	31.77	32.05	32.05	2.69%	2,833
Feb 20, 2026	31.21	31.21	31.21	31.21	31.21	-0.86%	2
Feb 19, 2026	31.62	31.62	31.48	31.48	31.48	-3.76%	4,632
Feb 18, 2026	32.71	32.71	32.71	32.71	32.71	4.50%	74
Feb 16, 2026	31.30	31.30	31.30	31.30	31.30	0.03%	11
Feb 13, 2026	31.88	31.88	31.26	31.29	31.29	-1.48%	3,702
Feb 12, 2026	31.83	31.83	31.76	31.76	31.76	-0.75%	2,510
Feb 11, 2026	32.00	32.00	32.00	32.00	32.00	0.60%	1
Feb 10, 2026	31.81	31.81	31.81	31.81	31.81	0.60%	4
Feb 9, 2026	31.62	31.62	31.62	31.62	31.62	-1.03%	15
Feb 6, 2026	31.93	31.95	31.93	31.95	31.95	2.63%	2,083
Feb 5, 2026	31.13	31.13	31.13	31.13	31.13	-0.57%	219
Feb 4, 2026	31.26	31.31	31.26	31.31	31.31	1.56%	39
Feb 3, 2026	30.82	30.83	30.82	30.83	30.83	0.39%	675
Feb 2, 2026	31.10	31.10	30.71	30.71	30.71	-1.51%	476
Jan 29, 2026	31.18	31.18	31.18	31.18	31.18	1.27%	220
Jan 28, 2026	31.03	31.03	30.79	30.79	30.79	0.26%	589
Jan 27, 2026	30.71	30.71	30.71	30.71	30.71	1.02%	259
Jan 23, 2026	30.40	30.40	30.40	30.40	30.40	-0.65%	9
Jan 22, 2026	30.60	30.60	30.60	30.60	30.60	0.46%	3
Jan 21, 2026	30.38	30.46	30.38	30.46	30.46	1.80%	279
Jan 20, 2026	30.03	30.03	29.92	29.92	29.92	-2.32%	670
Jan 19, 2026	30.76	30.76	30.63	30.63	30.63	-0.55%	268
Jan 16, 2026	30.95	30.95	30.80	30.80	30.80	1.12%	669
Jan 15, 2026	30.46	30.46	30.46	30.46	30.46	0.33%	20
Jan 14, 2026	30.36	30.36	30.36	30.36	30.36	-1.11%	372
Jan 13, 2026	30.70	30.70	30.70	30.70	30.70	-0.39%	9
Jan 12, 2026	30.82	30.82	30.82	30.82	30.82	0.26%	1