ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.30	2.30	2.24	2.28	2.28	1.33%	32,997
Feb 5, 2026	2.30	2.29	2.24	2.25	2.25	-1.27%	2,322
Feb 4, 2026	2.20	2.29	2.20	2.28	2.28	4.01%	651
Feb 3, 2026	2.24	2.21	2.19	2.19	2.19	-1.35%	11,641
Feb 2, 2026	2.22	2.23	2.21	2.22	2.22	-0.13%	788
Jan 30, 2026	2.26	2.25	2.21	2.23	2.23	-0.76%	3,702
Jan 29, 2026	2.24	2.28	2.24	2.24	2.24	0.72%	107
Jan 28, 2026	2.24	2.26	2.21	2.23	2.23	-0.04%	4,048
Jan 27, 2026	2.25	2.26	2.22	2.23	2.23	-2.02%	3,161
Jan 26, 2026	2.25	2.28	2.24	2.28	2.28	0.62%	1,707
Jan 23, 2026	2.26	2.28	2.25	2.26	2.26	-0.53%	14,488
Jan 22, 2026	2.25	2.28	2.25	2.27	2.27	2.16%	6,415
Jan 21, 2026	2.25	2.25	2.20	2.23	2.22	-0.36%	30,446
Jan 20, 2026	2.28	2.24	2.21	2.23	2.23	-1.24%	7,508
Jan 19, 2026	2.29	2.28	2.24	2.26	2.26	-1.31%	1,594
Jan 16, 2026	2.31	2.31	2.28	2.29	2.29	-0.22%	5,665
Jan 15, 2026	2.36	2.31	2.30	2.30	2.30	-1.29%	5,406
Jan 14, 2026	2.38	2.33	2.27	2.33	2.33	-0.43%	9,881
Jan 13, 2026	2.35	2.35	2.31	2.34	2.34	-0.43%	24,608
Jan 12, 2026	2.32	2.37	2.32	2.35	2.35	-0.09%	549
Jan 9, 2026	2.37	2.37	2.32	2.35	2.35	-0.17%	2,108
Jan 8, 2026	2.39	2.42	2.33	2.35	2.35	-2.65%	3,151
Jan 7, 2026	2.43	2.46	2.39	2.42	2.42	-0.66%	41,056
Jan 6, 2026	2.50	2.50	2.43	2.43	2.43	-2.33%	7,641
Jan 5, 2026	2.48	2.53	2.44	2.49	2.49	0.40%	53,826
Jan 2, 2026	2.41	2.49	2.37	2.48	2.48	4.11%	6,688
Dec 31, 2025	2.39	2.40	2.35	2.38	2.38	-0.58%	10
Dec 30, 2025	2.37	2.40	2.33	2.40	2.40	0.17%	784
Dec 29, 2025	2.29	2.41	2.32	2.39	2.39	1.87%	2,254
Dec 24, 2025	2.35	2.35	2.35	2.35	2.35	-0.25%	1,500
Dec 23, 2025	2.30	2.35	2.29	2.35	2.35	3.16%	21,435
Dec 22, 2025	2.28	2.34	2.28	2.28	2.28	-2.06%	4,109
Dec 19, 2025	2.33	2.33	2.29	2.33	2.33	1.75%	8,020
Dec 18, 2025	2.26	2.32	2.29	2.29	2.29	0.26%	399
Dec 17, 2025	2.26	2.30	2.25	2.28	2.28	1.06%	8,182
Dec 16, 2025	2.29	2.33	2.25	2.26	2.26	-0.96%	2,709
Dec 15, 2025	2.31	2.34	2.28	2.28	2.28	-1.64%	1,975
Dec 12, 2025	2.34	2.32	2.31	2.32	2.32	-0.85%	5,536
Dec 11, 2025	2.36	2.35	2.30	2.34	2.34	-0.26%	1,217
Dec 10, 2025	2.32	2.36	2.33	2.35	2.35	-0.17%	8,999
Dec 9, 2025	2.33	2.38	2.29	2.35	2.35	0.34%	58,149
Dec 8, 2025	2.34	2.36	2.32	2.34	2.34	-0.64%	1,601
Dec 5, 2025	2.38	2.36	2.31	2.36	2.36	0.38%	3,141
Dec 4, 2025	2.35	2.35	2.30	2.35	2.35	0.34%	10,779
Dec 3, 2025	2.30	2.34	2.30	2.34	2.34	1.04%	2,045
Dec 2, 2025	2.35	2.37	2.31	2.32	2.32	-2.53%	2,789
Dec 1, 2025	2.35	2.39	2.37	2.38	2.38	-0.46%	256
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