ETR:ENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	37.72	37.72	37.72	37.72	36.87	0.86%	50
Jun 17, 2026	37.40	37.40	37.40	37.40	36.56	-0.72%	1
Jun 15, 2026	38.31	38.31	37.67	37.67	36.82	-0.89%	240
Jun 12, 2026	38.10	38.10	37.91	38.01	37.15	0.34%	425
Jun 11, 2026	37.88	37.88	37.88	37.88	37.03	3.30%	100
Jun 10, 2026	36.86	36.86	36.67	36.67	35.84	-0.52%	151
Jun 9, 2026	36.86	36.86	36.86	36.86	36.03	-0.08%	100
Jun 8, 2026	36.89	36.89	36.89	36.89	36.06	-0.11%	9
Jun 5, 2026	36.93	36.93	36.93	36.93	36.10	1.46%	80
Jun 4, 2026	36.40	36.40	36.40	36.40	35.58	0.14%	10
Jun 3, 2026	36.30	36.38	36.30	36.35	35.53	1.42%	3,407
Jun 2, 2026	35.84	35.84	35.84	35.84	35.03	-0.69%	50
Jun 1, 2026	36.09	36.09	36.09	36.09	35.28	0.87%	15
May 29, 2026	35.77	35.78	35.77	35.78	34.97	-	9
May 28, 2026	35.82	35.82	35.78	35.78	34.97	-0.75%	842
May 27, 2026	36.05	36.05	36.05	36.05	35.24	-1.21%	1
May 25, 2026	36.49	36.49	36.49	36.49	35.67	0.66%	4
May 22, 2026	36.25	36.25	36.25	36.25	35.43	0.06%	8
May 20, 2026	36.29	36.29	36.23	36.23	35.41	0.17%	9
May 19, 2026	36.17	36.17	36.17	36.17	35.35	-0.39%	1
May 15, 2026	36.49	36.49	36.31	36.31	35.49	-1.41%	147
May 12, 2026	37.20	37.20	36.83	36.83	36.00	-0.32%	58
May 11, 2026	36.05	36.95	36.05	36.95	36.12	0.19%	311
May 7, 2026	37.46	37.46	36.88	36.88	36.05	-1.07%	23
May 6, 2026	37.28	37.28	37.28	37.28	36.44	-1.79%	220
May 4, 2026	38.26	38.26	37.96	37.96	37.10	-0.08%	320
Apr 30, 2026	37.99	37.99	37.99	37.99	37.13	0.26%	16
Apr 29, 2026	37.89	37.89	37.89	37.89	37.04	-1.25%	202
Apr 27, 2026	38.37	38.37	38.37	38.37	37.50	-0.62%	300
Apr 24, 2026	38.61	38.61	38.61	38.61	37.74	0.18%	150
Apr 23, 2026	38.32	38.54	38.32	38.54	37.67	0.39%	6
Apr 22, 2026	38.39	38.39	38.39	38.39	37.52	1.16%	20
Apr 21, 2026	37.92	37.95	37.92	37.95	37.09	1.52%	348
Apr 20, 2026	37.31	37.38	37.23	37.38	36.54	1.55%	177
Apr 17, 2026	37.00	37.00	36.81	36.81	35.98	0.03%	1,036
Apr 16, 2026	36.92	36.92	36.80	36.80	35.97	-2.02%	56