ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.632
0.00 (0.00%)
At close: Nov 28, 2025
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Nov 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.78% | - |
| Nov 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.03% | - |
| Nov 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.02% | - |
| Nov 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.17% | - |
| Nov 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.87% | - |
| Nov 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.17% | - |
| Nov 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.98% | - |
| Nov 18, 2025 | 5.15 | 5.15 | 4.43 | 4.43 | 4.43 | -14.72% | 350 |
| Nov 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% | - |
| Nov 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Nov 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| Nov 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.21% | - |
| Nov 11, 2025 | 5.27 | 5.44 | 5.27 | 5.44 | 5.44 | 2.74% | 1,500 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.09% | 1 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | - |
| Nov 6, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | -2.58% | 48 |
| Nov 5, 2025 | 4.96 | 5.44 | 4.96 | 5.44 | 5.44 | 13.70% | 40 |
| Nov 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.50% | - |
| Nov 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 519 |
| Oct 31, 2025 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | -0.60% | 20 |
| Oct 30, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 2.84% | 190 |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Oct 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 5.84% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.00% | - |
| Oct 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Oct 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.53% | - |
| Oct 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.74% | - |
| Oct 21, 2025 | 4.43 | 4.67 | 4.43 | 4.67 | 4.67 | 11.51% | 1 |
| Oct 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.78% | - |
| Oct 17, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.02% | 110 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5.85% | - |
| Oct 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.54% | - |
| Oct 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.10% | - |
| Oct 13, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.51% | - |
| Oct 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.13% | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.69% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.45% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.15% | - |
| Oct 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.45% | - |
| Oct 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.10% | - |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.84% | - |
| Oct 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.03% | - |
| Sep 30, 2025 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | 1.30% | 250 |
| Sep 29, 2025 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 3.53% | 161 |
| Sep 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | - |
| Sep 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.35% | - |
| Sep 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.05% | - |
| Sep 23, 2025 | 3.90 | 4.05 | 3.90 | 3.99 | 3.99 | 2.31% | 2,017 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.15% | 250 |