Ene Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	287,433
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%	308,905
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%	476,686
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
Dec 12, 2025	33.55	33.55	33.50	33.55	33.55	10.00%	921,675
Dec 11, 2025	30.80	30.85	30.00	30.50	30.50	2.01%	301,866
Dec 10, 2025	31.35	31.35	29.85	29.90	29.90	-3.24%	230,408
Dec 9, 2025	29.95	31.00	29.80	30.90	30.90	4.92%	199,955
Dec 8, 2025	28.80	29.70	28.80	29.45	29.45	1.03%	99,011
Dec 5, 2025	29.25	29.55	29.10	29.15	29.15	-0.85%	66,419
Dec 4, 2025	29.30	30.30	29.30	29.40	29.40	0.34%	100,562
Dec 3, 2025	28.95	29.60	28.95	29.30	29.30	1.74%	88,346
Dec 2, 2025	29.40	29.40	28.70	28.80	28.80	-0.69%	70,907
Dec 1, 2025	29.40	29.65	28.85	29.00	29.00	0.69%	83,772
Nov 28, 2025	28.30	29.15	28.30	28.80	28.80	1.77%	71,872
Nov 27, 2025	28.20	28.65	28.20	28.30	28.30	1.25%	91,147
Nov 26, 2025	28.20	28.40	27.90	27.95	27.95	1.08%	70,235
Nov 25, 2025	27.45	27.80	27.30	27.65	27.65	1.65%	77,680
Nov 24, 2025	27.95	27.95	27.05	27.20	27.20	-0.55%	66,694
Nov 21, 2025	28.05	28.20	27.35	27.35	27.35	-3.36%	110,465
Nov 20, 2025	28.20	28.65	28.00	28.30	28.30	2.54%	120,893
Nov 19, 2025	28.50	28.55	26.45	27.60	27.60	-3.16%	463,519
Nov 18, 2025	29.30	29.30	28.40	28.50	28.50	-4.36%	174,351
Nov 17, 2025	30.95	30.95	29.55	29.80	29.80	-2.93%	193,629
Nov 14, 2025	31.10	31.45	30.70	30.70	30.70	-1.44%	147,722
Nov 13, 2025	31.55	31.55	31.05	31.15	31.15	-0.95%	55,758
Nov 12, 2025	31.00	31.70	30.90	31.45	31.45	1.62%	122,257