Ene Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	36.65	37.70	36.65	36.90	36.90	0.68%	155,965
Oct 19, 2026	37.00	37.00	36.25	36.65	36.65	-1.87%	167,972
Oct 16, 2026	37.10	38.45	37.10	37.35	37.35	1.36%	219,705
Oct 15, 2026	38.50	38.50	36.55	36.85	36.85	-4.16%	475,119
Oct 14, 2026	37.10	38.55	37.05	38.45	38.45	4.06%	208,822
Oct 13, 2026	37.75	38.00	36.80	36.95	36.95	-2.76%	285,987
Oct 12, 2026	38.50	38.80	38.00	38.00	38.00	-1.17%	184,982
Oct 8, 2026	39.25	39.25	38.40	38.45	38.45	-2.16%	170,728
Oct 7, 2026	39.00	39.55	38.60	39.30	39.30	0.77%	236,240
Oct 6, 2026	40.60	40.60	39.00	39.00	39.00	-2.99%	296,617
Oct 5, 2026	41.10	41.15	40.05	40.20	40.20	-2.19%	410,302
Oct 2, 2026	40.55	41.15	40.35	41.10	41.10	1.36%	385,093
Oct 1, 2026	39.50	41.55	39.50	40.55	40.55	2.66%	941,244
Sep 30, 2026	39.20	39.75	39.05	39.50	39.50	1.28%	400,561
Sep 29, 2026	39.50	39.85	38.90	39.00	39.00	-1.27%	362,425
Sep 24, 2026	41.25	41.40	39.25	39.50	39.50	-4.24%	1,764,164
Sep 23, 2026	37.90	41.25	37.60	41.25	41.25	10.00%	1,522,098
Sep 22, 2026	39.40	39.40	37.50	37.50	37.50	-2.34%	286,327
Sep 21, 2026	38.50	38.80	38.15	38.40	38.40	0.79%	172,163
Sep 18, 2026	37.95	38.20	37.40	38.10	38.10	2.42%	232,358
Sep 17, 2026	37.00	37.50	37.00	37.20	37.20	0.54%	197,469
Sep 16, 2026	36.35	37.00	36.30	37.00	37.00	1.65%	176,301
Sep 15, 2026	36.90	37.00	36.30	36.40	36.40	-1.36%	156,724
Sep 14, 2026	36.80	37.70	36.35	36.90	36.90	0.27%	274,187
Sep 11, 2026	37.40	37.80	36.70	36.80	36.80	-1.60%	464,517
Sep 10, 2026	38.05	38.05	37.30	37.40	37.40	-1.97%	288,813
Sep 9, 2026	38.00	38.55	38.00	38.15	38.15	1.06%	196,637
Sep 8, 2026	38.90	39.05	37.75	37.75	37.75	-3.33%	370,023
Sep 7, 2026	40.20	40.20	39.05	39.05	39.05	-0.89%	272,984
Sep 4, 2026	39.10	39.55	38.55	39.40	39.40	1.42%	370,306
Sep 3, 2026	40.45	41.10	38.85	38.85	38.85	-2.39%	467,896
Sep 2, 2026	39.80	40.15	39.55	39.80	39.80	0.63%	382,153
Sep 1, 2026	39.90	40.20	39.45	39.55	39.55	-0.88%	526,690
Aug 31, 2026	41.10	41.10	39.90	39.90	39.90	-4.09%	605,601
Aug 28, 2026	43.00	43.35	41.05	41.60	41.60	-1.89%	1,051,475
Aug 27, 2026	42.20	44.50	42.20	42.40	42.40	0.47%	2,051,315
Aug 26, 2026	41.15	42.60	41.15	42.20	42.20	2.80%	575,730
Aug 25, 2026	41.80	41.80	39.80	41.05	41.05	-2.03%	934,615
Aug 24, 2026	42.05	43.00	41.90	41.90	41.90	-0.36%	714,420
Aug 21, 2026	42.55	42.80	41.80	42.05	42.05	-1.87%	898,233
Aug 20, 2026	43.30	44.55	42.85	42.85	42.85	-1.04%	1,271,137
Aug 19, 2026	42.25	44.70	42.20	43.30	43.30	1.05%	1,149,022
Aug 18, 2026	44.95	46.50	42.80	42.85	42.85	-6.24%	1,633,751
Aug 17, 2026	47.55	48.10	44.55	45.70	45.70	-2.35%	3,147,210
Aug 14, 2026	44.50	47.50	41.85	46.80	46.80	6.61%	5,229,858
Aug 13, 2026	44.80	45.70	43.80	43.90	43.90	-1.46%	1,166,889
Aug 12, 2026	45.20	45.75	44.50	44.55	44.55	-2.30%	1,035,286
Aug 11, 2026	45.55	47.25	43.70	45.60	45.60	-0.22%	2,665,424
Aug 10, 2026	47.40	47.80	45.70	45.70	45.70	-4.59%	2,477,568
Aug 7, 2026	45.30	49.80	45.30	47.90	47.90	5.74%	4,409,429