ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.21	2.21	2.21	2.21	2.21	-0.36%	-
Jan 29, 2026	2.22	2.22	2.22	2.22	2.22	0.73%	-
Jan 28, 2026	2.21	2.21	2.21	2.21	2.21	-1.69%	-
Jan 27, 2026	2.24	2.24	2.24	2.24	2.24	0.81%	-
Jan 26, 2026	2.23	2.23	2.23	2.23	2.23	-1.07%	-
Jan 23, 2026	2.25	2.25	2.25	2.25	2.25	1.81%	-
Jan 22, 2026	2.21	2.21	2.21	2.21	2.21	0.45%	-
Jan 21, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	-
Jan 20, 2026	2.22	2.22	2.22	2.22	2.22	-0.27%	-
Jan 19, 2026	2.23	2.23	2.23	2.23	2.23	-2.11%	-
Jan 16, 2026	2.27	2.27	2.27	2.27	2.27	-1.39%	-
Jan 15, 2026	2.31	2.31	2.31	2.31	2.31	-0.52%	-
Jan 14, 2026	2.32	2.32	2.32	2.32	2.32	-0.43%	-
Jan 13, 2026	2.33	2.33	2.33	2.33	2.33	0.61%	-
Jan 12, 2026	2.31	2.31	2.31	2.31	2.31	-0.60%	-
Jan 9, 2026	2.33	2.33	2.33	2.33	2.33	-2.02%	-
Jan 8, 2026	2.38	2.38	2.38	2.38	2.38	-1.08%	-
Jan 7, 2026	2.40	2.40	2.40	2.40	2.40	-2.04%	-
Jan 6, 2026	2.45	2.45	2.45	2.45	2.45	0.49%	-
Jan 5, 2026	2.44	2.44	2.44	2.44	2.44	3.13%	-
Jan 2, 2026	2.37	2.37	2.37	2.37	2.37	-	-
Dec 30, 2025	2.37	2.37	2.37	2.37	2.37	-1.25%	-
Dec 29, 2025	2.33	2.40	2.33	2.40	2.40	4.72%	763
Dec 23, 2025	2.28	2.29	2.28	2.29	2.29	-0.95%	2,321
Dec 22, 2025	2.30	2.31	2.30	2.31	2.31	1.67%	2,216
Dec 19, 2025	2.27	2.27	2.27	2.27	2.27	0.53%	-
Dec 18, 2025	2.26	2.26	2.26	2.26	2.26	1.16%	-
Dec 17, 2025	2.23	2.23	2.23	2.23	2.23	-1.33%	-
Dec 16, 2025	2.26	2.26	2.26	2.26	2.26	-1.31%	-
Dec 15, 2025	2.29	2.29	2.29	2.29	2.29	-1.12%	-
Dec 12, 2025	2.32	2.32	2.32	2.32	2.32	-0.26%	-
Dec 11, 2025	2.33	2.33	2.33	2.33	2.33	-0.60%	-
Dec 10, 2025	2.34	2.34	2.34	2.34	2.34	1.47%	-
Dec 9, 2025	2.31	2.31	2.31	2.31	2.31	-0.95%	-
Dec 8, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Dec 5, 2025	2.33	2.33	2.33	2.33	2.33	0.43%	-
Dec 4, 2025	2.32	2.32	2.32	2.32	2.32	1.85%	-
Dec 3, 2025	2.28	2.28	2.28	2.28	2.28	-2.40%	-
Dec 2, 2025	2.34	2.34	2.33	2.33	2.33	-0.93%	-
Dec 1, 2025	2.35	2.35	2.35	2.35	2.35	0.68%	-
Nov 28, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Nov 27, 2025	2.36	2.36	2.36	2.36	2.36	3.69%	-
Nov 26, 2025	2.27	2.27	2.27	2.27	2.27	0.18%	-
Nov 25, 2025	2.27	2.27	2.27	2.27	2.27	3.18%	-
Nov 24, 2025	2.20	2.20	2.20	2.20	2.20	-0.54%	-
Nov 21, 2025	2.21	2.21	2.21	2.21	2.21	-3.24%	-
Nov 20, 2025	2.29	2.29	2.29	2.29	2.29	-0.52%	-
Nov 19, 2025	2.30	2.30	2.30	2.30	2.30	-0.26%	-
Nov 18, 2025	2.30	2.30	2.30	2.30	2.30	-2.78%	-
Nov 17, 2025	2.37	2.37	2.37	2.37	2.37	-4.13%	-