Eneco Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	10,047,000
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	353,200
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	398,200
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	388,800
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	120,000
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	8,540,100
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	100
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	2,005,500
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	11,001,800
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	6,500,000
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	9,285,500
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	15,710,700
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	1,240,900
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	22,743,100
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,510,000
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	27,000
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-	202,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	1,495,000
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,982,000
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	2,002,000
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	2,863,000
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-	52,000
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	850,000
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,132,000
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	810,000
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-	1,500,000
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-	2,624,400
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	24,653,100
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	27,540,000
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	190,000
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	6,053,700
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	11,227,400
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	740,700
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	16,732,900
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,021,200
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	50,000
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,091,300
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,000,000
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	962,900
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	8,430,800
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	49,560,400
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	150,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	1,513,000
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	500,200
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	2,650,100