ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.79	2.87	2.79	2.79	2.79	-0.50%	1,085
Sep 4, 2025	2.76	2.81	2.77	2.80	2.80	0.29%	16
Sep 3, 2025	2.80	2.83	2.76	2.80	2.80	1.01%	2,777
Sep 2, 2025	2.79	2.86	2.76	2.77	2.77	-0.36%	62,736
Sep 1, 2025	2.83	2.83	2.78	2.78	2.78	-1.49%	8,679
Aug 29, 2025	2.81	2.89	2.81	2.82	2.82	-0.07%	3,146
Aug 28, 2025	2.83	2.86	2.81	2.82	2.82	-0.07%	4,095
Aug 27, 2025	2.87	2.90	2.78	2.82	2.82	-0.63%	16,136
Aug 26, 2025	2.83	2.86	2.82	2.84	2.84	-0.98%	6,968
Aug 25, 2025	2.86	2.87	2.84	2.87	2.87	1.34%	5,664
Aug 22, 2025	2.81	2.86	2.74	2.83	2.83	1.22%	4,885
Aug 21, 2025	2.81	2.90	2.78	2.80	2.80	-0.71%	1,939
Aug 20, 2025	2.86	2.86	2.78	2.82	2.82	-0.95%	12,417
Aug 19, 2025	2.81	2.85	2.78	2.85	2.85	0.82%	9,381
Aug 18, 2025	2.85	2.91	2.82	2.82	2.82	-1.19%	4,824
Aug 15, 2025	2.85	2.88	2.84	2.86	2.86	-0.76%	1,459
Aug 14, 2025	2.87	2.93	2.81	2.88	2.88	0.28%	211
Aug 13, 2025	2.89	2.90	2.81	2.87	2.87	-0.55%	4,286
Aug 12, 2025	2.90	2.93	2.82	2.89	2.89	1.26%	3,227
Aug 11, 2025	2.95	2.95	2.85	2.85	2.85	-2.63%	102,383
Aug 8, 2025	2.85	2.95	2.79	2.93	2.93	4.42%	32,962
Aug 7, 2025	2.73	2.86	2.73	2.80	2.80	2.34%	214,749
Aug 6, 2025	2.70	2.78	2.70	2.74	2.74	0.74%	191,250
Aug 5, 2025	2.73	2.74	2.71	2.72	2.72	0.04%	53,326
Aug 4, 2025	2.73	2.74	2.71	2.72	2.72	-0.37%	155,042
Aug 1, 2025	2.76	2.80	2.73	2.73	2.73	-1.23%	106,544
Jul 31, 2025	2.77	2.85	2.75	2.76	2.76	-0.14%	13,955
Jul 30, 2025	2.80	2.85	2.74	2.77	2.77	-1.64%	74,121
Jul 29, 2025	2.89	2.90	2.79	2.81	2.81	-0.99%	149,767
Jul 28, 2025	2.86	2.90	2.84	2.84	2.84	-	1,897
Jul 25, 2025	2.87	2.94	2.81	2.84	2.84	-1.46%	20,835
Jul 24, 2025	2.85	2.93	2.87	2.88	2.88	0.21%	3,778
Jul 23, 2025	2.88	2.91	2.85	2.88	2.88	0.52%	79,402
Jul 22, 2025	2.88	2.92	2.81	2.86	2.86	-0.17%	4,543
Jul 21, 2025	2.85	2.89	2.84	2.87	2.87	0.21%	2,767
Jul 18, 2025	2.90	2.94	2.86	2.86	2.86	-1.21%	3,152
Jul 17, 2025	2.91	2.95	2.85	2.90	2.90	0.10%	13,228
Jul 16, 2025	2.91	2.95	2.83	2.89	2.89	-0.24%	12,400
Jul 15, 2025	2.89	2.91	2.86	2.90	2.90	0.17%	4,420
Jul 14, 2025	2.91	2.93	2.89	2.89	2.89	-0.55%	45,044
Jul 11, 2025	2.90	2.95	2.83	2.91	2.91	1.25%	19,574
Jul 10, 2025	2.89	2.93	2.81	2.87	2.87	0.49%	1,018
Jul 9, 2025	2.88	2.89	2.83	2.86	2.86	0.46%	805
Jul 8, 2025	2.86	2.85	2.80	2.85	2.85	-0.18%	2,009
Jul 7, 2025	2.90	2.88	2.82	2.85	2.85	-3.45%	10,628
Jul 4, 2025	3.00	3.03	2.86	2.95	2.95	-1.60%	16,232
Jul 3, 2025	3.02	3.04	3.00	3.00	3.00	0.40%	4,775
Jul 2, 2025	2.93	3.00	2.90	2.99	2.99	2.12%	3,415
Jul 1, 2025	2.92	2.93	2.90	2.93	2.93	0.83%	14,495
Jun 30, 2025	2.91	2.98	2.88	2.90	2.90	-1.36%	24,540