Ene Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	48.95	53.20	47.20	51.20	51.20	3.23%	10,247,430
Jul 28, 2026	48.00	53.40	47.20	49.60	49.60	0.81%	12,255,010
Jul 27, 2026	54.90	55.50	48.70	49.20	49.20	-5.75%	15,443,730
Jul 24, 2026	46.90	52.20	46.40	52.20	52.20	9.89%	6,751,053
Jul 23, 2026	51.70	52.00	46.80	47.50	47.50	-5.19%	2,616,942
Jul 22, 2026	54.00	54.90	49.20	50.10	50.10	-1.76%	7,577,303
Jul 21, 2026	45.00	51.00	44.50	51.00	51.00	9.80%	4,815,516
Jul 20, 2026	50.00	50.00	46.45	46.45	46.45	-9.98%	3,284,827
Jul 17, 2026	48.00	52.50	47.50	51.60	51.60	7.61%	15,651,490
Jul 16, 2026	47.95	47.95	47.05	47.95	47.95	9.98%	4,214,723
Jul 15, 2026	43.60	43.60	43.60	43.60	43.60	9.96%	965,798
Jul 14, 2026	38.00	39.65	37.00	39.65	39.65	9.99%	1,855,358
Jul 13, 2026	39.55	40.45	36.05	36.05	36.05	-8.85%	465,847
Jul 9, 2026	39.50	40.00	39.15	39.55	39.55	-1.13%	133,598
Jul 8, 2026	38.70	40.20	38.05	40.00	40.00	1.91%	166,216
Jul 7, 2026	41.00	41.85	39.05	39.25	39.25	-4.73%	320,960
Jul 6, 2026	40.10	42.75	40.10	41.20	41.20	2.74%	413,181
Jul 3, 2026	40.30	40.30	39.70	40.10	40.10	-	242,265
Jul 2, 2026	41.00	41.20	39.65	40.10	40.10	-1.96%	351,901
Jul 1, 2026	40.45	41.40	40.20	40.90	40.90	2.51%	406,284
Jun 30, 2026	40.30	40.30	39.35	39.90	39.90	1.66%	355,316
Jun 29, 2026	40.15	41.30	39.15	39.25	39.25	-8.72%	541,265
Jun 26, 2026	43.05	44.60	41.65	43.00	43.00	-2.71%	2,309,806
Jun 25, 2026	45.65	45.65	43.00	44.20	44.20	-3.18%	3,980,932
Jun 24, 2026	42.60	45.65	42.60	45.65	45.65	10.00%	8,694,604
Jun 23, 2026	40.50	42.15	37.45	41.50	41.50	8.21%	6,327,185
Jun 22, 2026	36.10	38.35	35.70	38.35	38.35	9.89%	2,144,454
Jun 18, 2026	31.80	34.90	31.55	34.90	34.90	9.92%	990,524
Jun 17, 2026	31.70	32.00	31.10	31.75	31.75	1.76%	263,106
Jun 16, 2026	31.85	32.00	31.10	31.20	31.20	-1.27%	149,701
Jun 15, 2026	30.80	31.90	30.80	31.60	31.60	2.10%	213,502
Jun 12, 2026	30.60	31.20	30.45	30.95	30.95	2.65%	171,542
Jun 11, 2026	30.10	30.25	29.00	30.15	30.15	2.38%	249,483
Jun 10, 2026	30.15	30.90	29.45	29.45	29.45	-3.60%	232,276
Jun 9, 2026	30.50	30.75	30.20	30.55	30.55	0.49%	174,908
Jun 8, 2026	29.30	30.50	29.30	30.40	30.40	-6.46%	286,181
Jun 5, 2026	33.80	34.30	32.45	32.50	32.50	-3.70%	486,081
Jun 4, 2026	34.15	34.35	33.35	33.75	33.75	-0.88%	305,794
Jun 3, 2026	33.80	34.15	33.30	34.05	34.05	1.34%	434,336
Jun 2, 2026	34.10	34.25	32.85	33.60	33.60	-0.74%	371,676
Jun 1, 2026	33.70	34.70	33.30	33.85	33.85	0.45%	463,719
May 29, 2026	34.20	34.20	33.55	33.70	33.70	-	350,319
May 28, 2026	34.65	35.05	33.25	33.70	33.70	-2.46%	286,210
May 27, 2026	35.50	35.65	34.40	34.55	34.55	-1.43%	349,921
May 26, 2026	36.25	36.35	34.60	35.05	35.05	-2.37%	367,574
May 25, 2026	36.35	36.80	35.35	35.90	35.90	-1.10%	753,166
May 22, 2026	34.35	36.95	34.35	36.30	36.30	5.68%	1,260,722
May 21, 2026	33.70	35.15	33.70	34.35	34.35	2.38%	333,390
May 20, 2026	33.20	34.45	33.20	33.55	33.55	1.05%	258,730
May 19, 2026	34.70	34.80	33.20	33.20	33.20	-3.63%	249,298