ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.34	2.39	2.30	2.36	2.36	3.55%	286
Mar 9, 2026	2.28	2.31	2.26	2.28	2.28	-2.36%	9,826
Mar 6, 2026	2.33	2.36	2.32	2.34	2.34	-1.85%	8,258
Mar 5, 2026	2.35	2.39	2.35	2.38	2.38	0.98%	3,433
Mar 4, 2026	2.30	2.38	2.33	2.36	2.36	-0.76%	1,335
Mar 3, 2026	2.41	2.43	2.36	2.37	2.37	-3.57%	15,636
Mar 2, 2026	2.40	2.47	2.34	2.46	2.46	-2.15%	15,792
Feb 27, 2026	2.56	2.60	2.51	2.52	2.52	-0.94%	1,693
Feb 26, 2026	2.48	2.56	2.41	2.54	2.54	2.67%	1,072
Feb 25, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	2,036
Feb 24, 2026	2.46	2.51	2.41	2.50	2.50	2.45%	6,877
Feb 23, 2026	2.41	2.46	2.41	2.44	2.44	0.66%	1,846
Feb 20, 2026	2.42	2.43	2.41	2.43	2.43	-1.06%	1,249
Feb 19, 2026	2.44	2.47	2.43	2.45	2.45	0.49%	197
Feb 18, 2026	2.47	2.48	2.41	2.44	2.44	-0.25%	71,870
Feb 17, 2026	2.46	2.47	2.41	2.45	2.45	-1.37%	9,274
Feb 16, 2026	2.63	2.65	2.46	2.48	2.48	-4.17%	7,511
Feb 13, 2026	2.63	2.61	2.54	2.59	2.59	-0.46%	1,765
Feb 12, 2026	2.61	2.61	2.59	2.60	2.60	1.60%	7,693
Feb 11, 2026	2.59	2.60	2.50	2.56	2.56	0.99%	45,784
Feb 10, 2026	2.53	2.55	2.50	2.54	2.54	5.05%	10,896
Feb 9, 2026	2.30	2.48	2.30	2.41	2.41	5.74%	7,575
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