ETR:ENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	39.03	39.03	38.88	38.88	38.88	0.44%	384
Jul 10, 2026	38.70	38.71	38.70	38.71	38.71	-1.10%	88
Jul 8, 2026	39.14	39.14	39.14	39.14	39.14	2.31%	792
Jul 7, 2026	38.94	39.19	38.94	39.14	38.26	-0.43%	264
Jul 6, 2026	39.84	39.84	39.25	39.31	38.42	-1.95%	1,391
Jul 3, 2026	39.87	40.09	39.87	40.09	39.19	2.87%	398
Jul 2, 2026	38.97	38.97	38.97	38.97	38.09	-1.84%	370
Jul 1, 2026	39.70	39.70	39.70	39.70	38.80	-0.40%	15
Jun 30, 2026	39.97	39.97	39.85	39.86	38.96	-0.18%	381
Jun 29, 2026	39.63	39.93	39.62	39.93	39.03	1.50%	290
Jun 25, 2026	39.42	39.42	39.34	39.34	38.45	2.02%	1,237
Jun 24, 2026	38.56	38.56	38.56	38.56	37.69	-0.34%	218
Jun 23, 2026	38.17	38.69	38.17	38.69	37.82	0.83%	104
Jun 22, 2026	38.11	38.37	38.11	38.37	37.50	1.72%	380