ENCE Energía y Celulosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	2.83	2.82	2.76	2.76	2.76	-1.64%	17,675
Sep 18, 2025	2.82	2.84	2.78	2.81	2.81	-0.71%	3,439
Sep 17, 2025	2.82	2.88	2.81	2.83	2.83	0.07%	2,404
Sep 16, 2025	2.83	2.84	2.81	2.83	2.83	-	70
Sep 15, 2025	2.80	2.84	2.81	2.83	2.83	0.21%	3,855
Sep 12, 2025	2.82	2.83	2.81	2.82	2.82	-	309
Sep 11, 2025	2.81	2.87	2.81	2.82	2.82	0.07%	366
Sep 10, 2025	2.84	2.89	2.78	2.82	2.82	-0.35%	2,769
Sep 9, 2025	2.83	2.87	2.79	2.83	2.83	0.07%	544
Sep 8, 2025	2.81	2.83	2.81	2.83	2.83	1.29%	696
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