ETR:ENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	38.11	38.37	38.11	38.37	38.37	1.72%	380
Jun 18, 2026	37.72	37.72	37.72	37.72	37.72	0.86%	50
Jun 17, 2026	37.40	37.40	37.40	37.40	37.40	-0.72%	1
Jun 15, 2026	38.31	38.31	37.67	37.67	37.67	-0.89%	240
Jun 12, 2026	38.10	38.10	37.91	38.01	38.01	0.34%	425
Jun 11, 2026	37.88	37.88	37.88	37.88	37.88	3.30%	100
Jun 10, 2026	36.86	36.86	36.67	36.67	36.67	-0.52%	151
Jun 9, 2026	36.86	36.86	36.86	36.86	36.86	-0.08%	100
Jun 8, 2026	36.89	36.89	36.89	36.89	36.89	-0.11%	9
Jun 5, 2026	36.93	36.93	36.93	36.93	36.93	1.46%	80
Jun 4, 2026	36.40	36.40	36.40	36.40	36.40	0.14%	10
Jun 3, 2026	36.30	36.38	36.30	36.35	36.35	1.42%	3,407
Jun 2, 2026	35.84	35.84	35.84	35.84	35.84	-0.69%	50
Jun 1, 2026	36.09	36.09	36.09	36.09	36.09	0.87%	15
May 29, 2026	35.77	35.78	35.77	35.78	35.78	-	9
May 28, 2026	35.82	35.82	35.78	35.78	35.78	-0.75%	842
May 27, 2026	36.05	36.05	36.05	36.05	36.05	-1.21%	1
May 25, 2026	36.49	36.49	36.49	36.49	36.49	0.66%	4
May 22, 2026	36.25	36.25	36.25	36.25	36.25	0.06%	8
May 20, 2026	36.29	36.29	36.23	36.23	36.23	0.17%	9
May 19, 2026	36.17	36.17	36.17	36.17	36.17	-0.39%	1
May 15, 2026	36.49	36.49	36.31	36.31	36.31	-1.41%	147
May 12, 2026	37.20	37.20	36.83	36.83	36.83	-0.32%	58
May 11, 2026	36.05	36.95	36.05	36.95	36.95	0.19%	311
May 7, 2026	37.46	37.46	36.88	36.88	36.88	-1.07%	23
May 6, 2026	37.28	37.28	37.28	37.28	37.28	-1.79%	220
May 4, 2026	38.26	38.26	37.96	37.96	37.96	-0.08%	320
Apr 30, 2026	37.99	37.99	37.99	37.99	37.99	0.26%	16
Apr 29, 2026	37.89	37.89	37.89	37.89	37.89	-1.25%	202
Apr 27, 2026	38.37	38.37	38.37	38.37	38.37	-0.62%	300
Apr 24, 2026	38.61	38.61	38.61	38.61	38.61	0.18%	150
Apr 23, 2026	38.32	38.54	38.32	38.54	38.54	0.39%	6
Apr 22, 2026	38.39	38.39	38.39	38.39	38.39	1.16%	20
Apr 21, 2026	37.92	37.95	37.92	37.95	37.95	1.52%	348
Apr 20, 2026	37.31	37.38	37.23	37.38	37.38	1.55%	177
Apr 17, 2026	37.00	37.00	36.81	36.81	36.81	0.03%	1,036
Apr 16, 2026	36.92	36.92	36.80	36.80	36.80	-2.02%	56
Apr 15, 2026	37.56	37.56	37.56	37.56	37.56	-0.21%	8
Apr 14, 2026	37.64	37.64	37.64	37.64	37.64	-1.65%	50
Apr 13, 2026	38.42	38.42	38.27	38.27	38.27	-0.16%	221
Apr 10, 2026	38.33	38.33	38.33	38.33	38.33	-	100
Apr 9, 2026	37.99	38.33	37.99	38.33	38.33	3.15%	137
Apr 8, 2026	37.84	37.84	37.16	37.16	37.16	-1.72%	917
Apr 7, 2026	37.46	37.81	37.35	37.81	37.81	1.39%	391
Apr 2, 2026	37.01	37.29	37.01	37.29	37.29	1.22%	151
Apr 1, 2026	36.60	36.84	36.60	36.84	36.84	1.82%	873
Mar 31, 2026	36.18	36.18	36.18	36.18	36.18	0.78%	25
Mar 30, 2026	35.90	35.90	35.90	35.90	35.90	3.01%	20
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