ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 5.02
-0.06 (-1.08%)
At close: Jan 28, 2026
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.45% | - |
| Jan 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.19% | 3 |
| Jan 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.08% | - |
| Jan 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | - |
| Jan 26, 2026 | 4.85 | 5.16 | 4.85 | 5.16 | 5.16 | 5.81% | 411 |
| Jan 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.65% | - |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.17% | - |
| Jan 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.59% | - |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.46% | - |
| Jan 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.82% | - |
| Jan 16, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.74% | 136 |
| Jan 15, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.27% | - |
| Jan 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.31% | 2 |
| Jan 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Jan 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.13% | - |
| Jan 9, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.95% | - |
| Jan 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Jan 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.13% | - |
| Jan 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.15% | 320 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.69% | - |
| Jan 2, 2026 | 4.61 | 4.83 | 4.61 | 4.83 | 4.83 | 7.38% | 1,937 |
| Dec 30, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.40% | 280 |
| Dec 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.40% | - |
| Dec 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.04% | - |
| Dec 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.58% | - |
| Dec 19, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -5.53% | - |
| Dec 18, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 8.55% | 2 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.87% | - |
| Dec 16, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | - |
| Dec 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.35% | - |
| Dec 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.08% | - |
| Dec 11, 2025 | 4.54 | 4.67 | 4.54 | 4.67 | 4.67 | 4.70% | 175 |
| Dec 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.86% | - |
| Dec 9, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.91% | - |
| Dec 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.48% | - |
| Dec 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Dec 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.22% | - |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.56% | 250 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.30% | - |
| 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% | - |