ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.37	2.39	2.35	2.39	2.39	0.55%	95,577
Nov 27, 2025	2.36	2.38	2.31	2.37	2.37	0.59%	4,862
Nov 26, 2025	2.30	2.36	2.26	2.36	2.36	2.52%	25,659
Nov 25, 2025	2.29	2.31	2.28	2.30	2.30	1.59%	908
Nov 24, 2025	2.22	2.27	2.19	2.27	2.27	1.52%	1,753
Nov 21, 2025	2.25	2.26	2.22	2.23	2.23	-3.38%	1,600
Nov 20, 2025	2.31	2.32	2.25	2.31	2.31	-0.43%	5,488
Nov 19, 2025	2.32	2.33	2.27	2.32	2.32	-0.73%	976
Nov 18, 2025	2.37	2.37	2.34	2.34	2.34	-1.81%	975
Nov 17, 2025	2.39	2.41	2.35	2.38	2.38	-1.24%	3,065
Nov 14, 2025	2.51	2.46	2.39	2.41	2.41	-3.98%	3,791
Nov 13, 2025	2.50	2.52	2.50	2.51	2.51	0.08%	7,980
Nov 12, 2025	2.51	2.55	2.51	2.51	2.51	-0.91%	1,101
Nov 11, 2025	2.50	2.53	2.50	2.53	2.53	0.68%	1,346
Nov 10, 2025	2.54	2.56	2.51	2.51	2.51	-1.80%	304
Nov 7, 2025	2.63	2.61	2.53	2.56	2.56	-1.69%	4,823
Nov 6, 2025	2.63	2.64	2.58	2.60	2.60	-1.36%	53,162
Nov 5, 2025	2.61	2.65	2.61	2.64	2.64	0.15%	255
Nov 4, 2025	2.62	2.64	2.60	2.64	2.64	0.08%	260
Nov 3, 2025	2.62	2.65	2.62	2.63	2.63	-0.60%	1,109
Oct 31, 2025	2.66	2.67	2.62	2.65	2.65	1.03%	12,254
Oct 30, 2025	2.62	2.63	2.57	2.62	2.62	-0.42%	4,708
Oct 29, 2025	2.69	2.69	2.57	2.63	2.63	-2.30%	7,714
Oct 28, 2025	2.70	2.71	2.70	2.70	2.70	-1.17%	5,673
Oct 27, 2025	2.72	2.75	2.67	2.73	2.73	-0.37%	4,315
Oct 24, 2025	2.76	2.76	2.70	2.74	2.74	-0.54%	22,469
Oct 23, 2025	2.75	2.76	2.69	2.75	2.75	1.18%	2,546
Oct 22, 2025	2.71	2.73	2.65	2.72	2.72	0.15%	22,377
Oct 21, 2025	2.74	2.74	2.68	2.72	2.72	-0.40%	11,835
Oct 20, 2025	2.75	2.76	2.71	2.73	2.73	0.11%	3,417
Oct 17, 2025	2.73	2.73	2.70	2.73	2.73	-0.26%	973
Oct 16, 2025	2.78	2.77	2.72	2.73	2.73	-0.98%	2,765
Oct 15, 2025	2.82	2.82	2.75	2.76	2.76	-1.18%	9,992
Oct 14, 2025	2.78	2.81	2.77	2.79	2.79	-0.57%	6,050
Oct 13, 2025	2.77	2.83	2.74	2.81	2.81	0.75%	72,511
Oct 10, 2025	2.77	2.82	2.73	2.79	2.79	1.31%	48,453
Oct 9, 2025	2.74	2.78	2.73	2.75	2.75	0.62%	8,430
Oct 8, 2025	2.74	2.74	2.68	2.73	2.73	0.11%	1,860
Oct 7, 2025	2.73	2.74	2.71	2.73	2.73	-0.33%	11,488
Oct 6, 2025	2.78	2.77	2.72	2.74	2.74	-0.69%	13,536
Oct 3, 2025	2.77	2.79	2.74	2.76	2.76	-0.47%	22,985
Oct 2, 2025	2.81	2.86	2.75	2.77	2.77	-2.67%	45,336
Oct 1, 2025	2.85	2.90	2.79	2.85	2.85	0.78%	410
Sep 30, 2025	2.83	2.90	2.79	2.83	2.83	-1.60%	3,034
Sep 29, 2025	2.85	2.92	2.86	2.87	2.87	0.45%	909
Sep 26, 2025	2.83	2.91	2.78	2.86	2.86	-0.07%	608
Sep 25, 2025	2.81	2.89	2.83	2.86	2.86	0.39%	4,928
Sep 24, 2025	2.85	2.89	2.78	2.85	2.85	0.56%	13,440
Sep 23, 2025	2.79	2.85	2.72	2.83	2.83	2.46%	26,391
Sep 22, 2025	2.77	2.78	2.77	2.77	2.77	0.14%	190