ENCE Energía y Celulosa, S.A. (FRA:ENCA)
Germany · Delayed Price · Currency is EUR 2.328
-0.048 (-2.02%)
At close: Jan 9, 2026
ENCE Energía y Celulosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.08% | - |
| Nov 13, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.48% | - |
| Nov 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.65% | - |
| Nov 11, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.99% | - |
| Nov 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Nov 7, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.38% | - |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.61% | - |
| Nov 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Nov 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.30% | - |
| Nov 3, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.15% | - |
| Oct 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.69% | - |
| Oct 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.77% | - |
| Oct 29, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 1,000 |
| Oct 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.97% | - |
| Oct 27, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.10% | - |