ETR:ENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	41.54	41.60	41.04	41.50	41.50	-	153
Sep 30, 2026	42.22	42.24	41.50	41.50	41.50	-1.40%	655
Sep 29, 2026	42.18	42.25	42.09	42.09	42.09	-0.68%	91
Sep 28, 2026	42.40	42.40	42.38	42.38	42.38	0.28%	-
Sep 25, 2026	42.19	42.53	42.19	42.26	42.26	-0.49%	144
Sep 24, 2026	41.90	42.47	41.90	42.47	42.47	1.17%	571
Sep 23, 2026	42.55	42.55	41.98	41.98	41.98	-1.46%	5
Sep 22, 2026	43.13	43.13	42.60	42.60	42.60	-0.91%	23
Sep 21, 2026	42.58	42.99	42.58	42.99	42.99	1.13%	40
Sep 18, 2026	43.54	43.54	42.51	42.51	42.51	-2.61%	61
Sep 17, 2026	43.08	43.65	43.08	43.65	43.65	2.44%	514
Sep 16, 2026	42.44	42.61	42.34	42.61	42.61	0.83%	97
Sep 15, 2026	41.72	42.26	41.72	42.26	42.26	2.20%	12
Sep 14, 2026	42.03	42.03	41.35	41.35	41.35	-1.64%	918
Sep 11, 2026	42.05	42.26	42.04	42.04	42.04	0.29%	19
Sep 10, 2026	41.94	41.94	41.92	41.92	41.92	0.48%	-
Sep 9, 2026	41.50	42.00	41.50	41.72	41.72	0.87%	819
Sep 8, 2026	41.56	41.56	41.36	41.36	41.36	0.02%	-
Sep 7, 2026	41.64	41.64	41.35	41.35	41.35	0.15%	6
Sep 2, 2026	41.46	41.46	41.29	41.29	41.29	-2.85%	112
Sep 1, 2026	42.50	42.50	42.50	42.50	42.50	3.41%	16
Aug 31, 2026	41.10	41.10	41.10	41.10	41.10	-0.84%	-
Aug 28, 2026	41.45	41.45	41.45	41.45	41.45	0.12%	-
Aug 27, 2026	41.81	41.81	41.40	41.40	41.40	-	76
Aug 26, 2026	41.40	41.40	41.40	41.40	41.40	-	-
Aug 25, 2026	42.17	42.17	41.40	41.40	41.40	-	415
Aug 24, 2026	41.48	41.95	41.40	41.40	41.40	-	16
Aug 21, 2026	41.42	41.42	41.40	41.40	41.40	-	151
Aug 20, 2026	41.40	41.40	41.40	41.40	41.40	-	-
Aug 19, 2026	41.46	41.56	41.40	41.40	41.40	-	7
Aug 18, 2026	41.40	41.40	41.40	41.40	41.40	-	-
Aug 17, 2026	41.54	41.54	41.39	41.40	41.40	-0.26%	10
Aug 13, 2026	41.51	41.51	41.44	41.51	41.51	-1.80%	5
Aug 11, 2026	42.27	42.27	42.27	42.27	42.27	0.69%	15
Aug 10, 2026	41.98	41.98	41.98	41.98	41.98	-0.78%	50
Aug 7, 2026	42.54	42.54	42.31	42.31	42.31	2.32%	10
Aug 6, 2026	41.35	41.35	41.35	41.35	41.35	-	-
Aug 5, 2026	42.00	42.00	41.35	41.35	41.35	-0.60%	80
Aug 4, 2026	41.80	41.80	41.60	41.60	41.60	-1.05%	386
Aug 3, 2026	42.04	42.04	42.04	42.04	42.04	-1.04%	35
Jul 31, 2026	42.50	42.50	42.48	42.48	42.48	0.74%	37
Jul 30, 2026	41.95	42.17	41.95	42.17	42.17	1.35%	346
Jul 29, 2026	40.89	41.61	40.89	41.61	41.61	3.77%	299
Jul 28, 2026	40.55	40.55	40.10	40.10	40.10	-3.02%	11
Jul 27, 2026	41.01	41.35	41.01	41.35	41.35	0.39%	71
Jul 23, 2026	41.19	41.19	41.19	41.19	41.19	1.40%	4
Jul 22, 2026	40.62	40.62	40.62	40.62	40.62	0.57%	5
Jul 20, 2026	40.39	40.39	40.39	40.39	40.39	1.99%	70
Jul 15, 2026	39.57	39.60	39.57	39.60	39.60	0.58%	842
Jul 14, 2026	39.37	39.37	39.37	39.37	39.37	1.26%	465