ENN Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.50	49.50	48.48	48.72	48.72	-0.77%	3,321,279
Nov 5, 2026	49.78	49.86	48.70	49.10	49.10	-0.16%	2,835,694
Nov 4, 2026	48.96	49.56	48.50	49.18	49.18	-0.65%	2,658,371
Nov 3, 2026	48.40	49.50	48.38	49.50	49.50	1.39%	2,739,681
Nov 2, 2026	48.76	49.92	48.16	48.82	48.82	0.12%	2,757,498
Oct 30, 2026	48.00	48.86	47.34	48.76	48.76	2.48%	2,501,009
Oct 29, 2026	48.76	48.86	48.22	48.26	47.58	-0.45%	1,589,258
Oct 28, 2026	49.44	49.44	48.20	48.48	47.80	-1.74%	1,781,448
Oct 27, 2026	49.42	50.00	48.80	49.34	48.64	-0.08%	2,172,840
Oct 26, 2026	48.06	49.44	47.86	49.38	48.68	2.75%	2,585,618
Oct 23, 2026	48.54	48.54	47.80	48.06	47.38	0.08%	2,265,237
Oct 22, 2026	49.00	49.04	47.96	48.02	47.34	-2.83%	2,237,282
Oct 21, 2026	50.00	50.00	49.22	49.42	48.72	0.45%	1,455,622
Oct 20, 2026	50.20	50.25	49.06	49.20	48.51	-1.89%	2,361,520
Oct 16, 2026	50.10	50.55	49.08	50.15	49.44	1.23%	2,389,978
Oct 15, 2026	50.05	50.45	49.36	49.54	48.84	-1.02%	2,180,880
Oct 14, 2026	49.86	50.65	49.44	50.05	49.34	0.42%	2,504,781
Oct 13, 2026	49.52	50.00	48.94	49.84	49.14	0.65%	2,534,818
Oct 12, 2026	49.94	50.20	49.38	49.52	48.82	0.24%	4,428,633
Oct 9, 2026	49.92	50.50	49.16	49.40	48.70	0.53%	3,464,486
Oct 8, 2026	49.70	50.05	48.66	49.14	48.45	-0.61%	4,237,521
Oct 7, 2026	48.86	49.80	48.86	49.44	48.74	0.98%	1,544,641
Oct 6, 2026	49.60	49.76	48.80	48.96	48.27	0.53%	2,536,062
Oct 5, 2026	48.86	49.34	47.62	48.70	48.01	0.16%	1,963,359
Oct 2, 2026	48.44	48.84	48.08	48.62	47.93	-0.16%	3,413,221
Sep 30, 2026	48.22	48.96	47.98	48.70	48.01	1.00%	6,439,780
Sep 29, 2026	48.98	49.00	47.80	48.22	47.54	-0.99%	4,037,096
Sep 28, 2026	48.76	48.94	48.52	48.70	48.01	-0.12%	1,544,328
Sep 25, 2026	48.52	48.78	47.88	48.76	48.07	0.49%	1,802,748
Sep 24, 2026	47.94	48.52	47.60	48.52	47.84	1.21%	4,769,290
Sep 23, 2026	48.20	48.54	47.74	47.94	47.26	-0.62%	3,159,970
Sep 22, 2026	49.56	49.94	47.90	48.24	47.56	-2.70%	4,307,237
Sep 21, 2026	49.68	49.98	49.16	49.58	48.88	-0.20%	2,373,410
Sep 18, 2026	49.50	49.86	49.10	49.68	48.98	1.22%	4,253,150
Sep 17, 2026	49.72	50.25	49.00	49.08	48.39	-2.52%	3,929,069
Sep 16, 2026	50.00	50.80	49.74	50.35	49.64	1.76%	4,152,942
Sep 15, 2026	49.22	49.52	48.52	49.48	48.78	0.69%	4,560,977
Sep 14, 2026	48.24	49.34	48.16	49.14	48.45	2.08%	4,403,071
Sep 11, 2026	50.50	50.85	48.02	48.14	47.46	-4.67%	8,605,783
Sep 10, 2026	51.50	51.50	50.30	50.50	49.79	-1.85%	4,388,438
Sep 9, 2026	51.55	51.85	50.80	51.45	50.73	0.10%	5,154,184
Sep 8, 2026	50.00	51.60	49.02	51.40	50.68	3.80%	3,777,705
Sep 7, 2026	49.50	50.00	49.22	49.52	48.82	-0.16%	1,813,850
Sep 4, 2026	49.70	50.70	49.28	49.60	48.90	0.53%	3,811,662
Sep 3, 2026	50.15	50.15	48.88	49.34	48.64	-0.16%	2,566,614
Sep 2, 2026	49.50	49.78	48.70	49.42	48.72	0.45%	3,110,938
Sep 1, 2026	49.80	50.40	48.92	49.20	48.51	-0.93%	2,904,888
Aug 31, 2026	48.90	50.00	48.50	49.66	48.96	1.76%	8,059,848
Aug 28, 2026	48.00	48.96	48.00	48.80	48.11	1.12%	2,162,723
Aug 27, 2026	48.32	49.34	48.00	48.26	47.58	1.17%	1,705,215