ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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