ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.828
+0.332 (7.38%)
At close: Jan 2, 2026
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |