Ene Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.65	34.75	33.65	34.05	34.05	-0.87%	181,079
Mar 5, 2026	34.25	35.95	34.00	34.35	34.35	5.05%	516,664
Mar 4, 2026	35.10	35.10	32.00	32.70	32.70	-7.10%	343,301
Mar 3, 2026	35.45	37.70	34.95	35.20	35.20	1.73%	582,256
Mar 2, 2026	33.45	35.25	33.35	34.60	34.60	0.29%	186,104
Feb 26, 2026	34.00	35.00	34.00	34.50	34.50	0.29%	116,865
Feb 25, 2026	35.35	35.60	34.30	34.40	34.40	-1.71%	156,349
Feb 24, 2026	34.55	35.60	34.55	35.00	35.00	1.30%	171,022
Feb 23, 2026	33.50	34.70	33.25	34.55	34.55	3.13%	175,944
Feb 11, 2026	33.75	34.05	33.00	33.50	33.50	-	80,947
Feb 10, 2026	34.00	34.15	33.50	33.50	33.50	-1.03%	77,790
Feb 9, 2026	34.60	34.60	33.65	33.85	33.85	-1.17%	142,208
Feb 6, 2026	35.65	35.65	33.70	34.25	34.25	-3.25%	106,672
Feb 5, 2026	34.90	36.50	34.85	35.40	35.40	1.58%	211,686
Feb 4, 2026	33.85	35.00	33.85	34.85	34.85	3.11%	117,574
Feb 3, 2026	34.10	34.30	33.50	33.80	33.80	2.11%	135,131
Feb 2, 2026	34.10	34.10	32.80	33.10	33.10	-3.50%	211,834
Jan 30, 2026	35.50	35.50	34.30	34.30	34.30	-3.38%	207,566
Jan 29, 2026	37.00	38.40	35.50	35.50	35.50	-2.20%	428,051
Jan 28, 2026	35.40	36.95	35.40	36.30	36.30	2.54%	403,126
Jan 27, 2026	36.15	36.35	35.30	35.40	35.40	-2.07%	176,256
Jan 26, 2026	35.30	36.55	35.30	36.15	36.15	3.88%	344,147
Jan 23, 2026	35.05	35.35	34.55	34.80	34.80	0.58%	206,834
Jan 22, 2026	35.30	35.60	34.55	34.60	34.60	-1.70%	250,815
Jan 21, 2026	35.75	36.15	35.20	35.20	35.20	-2.90%	245,076
Jan 20, 2026	36.50	36.95	36.20	36.25	36.25	-0.55%	172,142
Jan 19, 2026	36.15	37.00	35.90	36.45	36.45	0.83%	320,847
Jan 16, 2026	35.25	36.50	35.25	36.15	36.15	1.40%	287,486
Jan 15, 2026	35.50	35.85	34.70	35.65	35.65	0.42%	195,881
Jan 14, 2026	35.00	35.60	34.95	35.50	35.50	1.43%	135,985
Jan 13, 2026	35.05	35.35	34.70	35.00	35.00	-0.28%	193,694
Jan 12, 2026	35.00	35.80	34.00	35.10	35.10	-0.28%	233,300
Jan 9, 2026	34.85	35.45	34.00	35.20	35.20	1.59%	140,295
Jan 8, 2026	36.65	36.65	34.60	34.65	34.65	-2.67%	300,737
Jan 7, 2026	35.85	36.25	35.00	35.60	35.60	-0.70%	376,992
Jan 6, 2026	35.85	36.30	35.55	35.85	35.85	-	167,370
Jan 5, 2026	37.95	37.95	35.70	35.85	35.85	-3.89%	373,484
Jan 2, 2026	36.65	37.60	36.65	37.30	37.30	-0.13%	233,721
Dec 31, 2025	38.15	38.75	37.25	37.35	37.35	-1.45%	305,126
Dec 30, 2025	38.50	39.50	36.90	37.90	37.90	-2.57%	811,115
Dec 29, 2025	38.35	39.00	37.85	38.90	38.90	1.04%	671,443
Dec 26, 2025	38.20	39.10	37.05	38.50	38.50	2.12%	1,060,134
Dec 24, 2025	39.50	39.95	37.70	37.70	37.70	-2.58%	2,497,034
Dec 23, 2025	37.35	38.70	37.25	38.70	38.70	9.94%	2,681,794
Dec 22, 2025	34.55	35.70	34.55	35.20	35.20	2.47%	308,911
Dec 19, 2025	34.30	34.90	34.30	34.35	34.35	0.73%	314,472
Dec 18, 2025	34.75	35.05	34.00	34.10	34.10	-2.85%	476,917
Dec 17, 2025	36.95	37.10	35.10	35.10	35.10	-5.39%	980,405
Dec 16, 2025	37.30	39.30	36.75	37.10	37.10	0.54%	3,504,495
Dec 15, 2025	36.90	36.90	35.80	36.90	36.90	9.99%	1,064,680