ETR:ENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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