ENCE Energía y Celulosa, S.A. (FRA:ENCA)
Germany · Delayed Price · Currency is EUR 2.170
-0.048 (-2.16%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:ENCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.16% | 3,500 |
| Oct 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.74% | - |
| Oct 21, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.83% | 3,500 |
| Oct 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.00% | - |
| Oct 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.59% | - |
| Oct 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.05% | - |
| Oct 15, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.97% | - |
| Oct 14, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | - |
| Oct 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.18% | - |
| Oct 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.63% | - |
| Oct 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.18% | - |
| Oct 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.27% | - |
| Oct 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.31% | - |
| Oct 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Oct 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.18% | - |
| Oct 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.67% | - |
| Oct 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.49% | - |
| Sep 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.06% | - |
| Sep 29, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.18% | - |
| Sep 28, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.57% | - |
| Sep 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.30% | - |
| Sep 24, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.24% | - |
| Sep 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.15% | - |
| Sep 22, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.98% | - |
| Sep 21, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.66% | - |
| Sep 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.75% | - |
| Sep 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.36% | - |
| Sep 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 15, 2026 | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | -0.16% | 1,000 |
| Sep 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.33% | - |
| Sep 11, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.73% | - |
| Sep 10, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.16% | - |
| Sep 9, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.24% | - |
| Sep 8, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.12% | - |
| Sep 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.73% | - |
| Sep 4, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.96% | - |
| Sep 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.48% | - |
| Sep 2, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | - |
| Sep 1, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.26% | - |
| Aug 31, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.40% | - |
| Aug 28, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.29% | - |
| Aug 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.56% | - |
| Aug 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.56% | - |
| Aug 25, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.16% | - |
| Aug 24, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.48% | - |
| Aug 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.08% | - |
| Aug 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.56% | - |
| Aug 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.11% | - |
| Aug 18, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.09% | - |
| Aug 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.34% | - |