Ene Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.70	34.80	33.20	33.20	33.20	-3.63%	248,828
May 18, 2026	33.10	34.45	32.45	34.45	34.45	2.53%	220,689
May 15, 2026	34.50	35.20	33.55	33.60	33.60	-3.72%	315,154
May 14, 2026	33.90	35.50	33.40	34.90	34.90	4.65%	623,214
May 13, 2026	33.70	33.70	32.80	33.35	33.35	-2.91%	255,380
May 12, 2026	34.50	34.50	33.25	34.35	34.35	-0.29%	305,831
May 11, 2026	34.90	35.25	34.25	34.45	34.45	-	296,214
May 8, 2026	36.05	36.70	34.15	34.45	34.45	-3.91%	728,074
May 7, 2026	34.60	36.80	34.60	35.85	35.85	5.75%	1,002,053
May 6, 2026	34.75	34.75	33.50	33.90	33.90	-2.45%	391,565
May 5, 2026	34.00	35.00	33.60	34.75	34.75	2.21%	378,126
May 4, 2026	33.40	34.95	33.05	34.00	34.00	1.34%	408,715
Apr 30, 2026	33.80	34.50	33.50	33.55	33.55	0.75%	266,399
Apr 29, 2026	34.90	35.35	33.30	33.30	33.30	-2.06%	384,779
Apr 28, 2026	33.25	34.10	32.85	34.00	34.00	0.74%	262,311
Apr 27, 2026	35.75	37.00	33.00	33.75	33.75	-2.88%	744,001
Apr 24, 2026	34.25	37.40	34.25	34.75	34.75	2.21%	2,275,373
Apr 23, 2026	38.20	38.55	32.90	34.00	34.00	-6.46%	2,191,215
Apr 22, 2026	36.00	36.35	34.40	36.35	36.35	9.98%	2,124,823
Apr 21, 2026	30.35	33.05	30.15	33.05	33.05	9.98%	625,049
Apr 20, 2026	30.95	31.20	29.90	30.05	30.05	-2.91%	187,322
Apr 17, 2026	31.40	31.40	30.75	30.95	30.95	-1.43%	166,665
Apr 16, 2026	30.65	32.00	30.35	31.40	31.40	1.45%	350,843
Apr 15, 2026	30.30	31.00	30.30	30.95	30.95	2.48%	215,182
Apr 14, 2026	30.70	30.70	30.00	30.20	30.20	0.50%	117,293
Apr 13, 2026	29.70	30.10	29.55	30.05	30.05	1.18%	72,080
Apr 10, 2026	29.80	30.40	29.60	29.70	29.70	0.68%	101,333
Apr 9, 2026	30.10	30.50	29.50	29.50	29.50	-0.67%	103,942
Apr 8, 2026	29.25	29.85	29.20	29.70	29.70	3.12%	143,045
Apr 7, 2026	29.10	29.15	28.65	28.80	28.80	0.52%	360,410
Apr 2, 2026	29.30	29.75	28.60	28.65	28.65	-0.69%	109,986
Apr 1, 2026	28.85	29.25	28.40	28.85	28.85	2.30%	125,674
Mar 31, 2026	28.70	28.95	28.20	28.20	28.20	-2.42%	116,949
Mar 30, 2026	29.10	29.80	28.90	28.90	28.90	-2.86%	222,043
Mar 27, 2026	30.10	30.10	29.45	29.75	29.75	-1.16%	105,898
Mar 26, 2026	30.55	31.50	30.10	30.10	30.10	-0.99%	128,572
Mar 25, 2026	29.95	30.75	29.95	30.40	30.40	1.67%	55,496
Mar 24, 2026	30.85	31.05	29.90	29.90	29.90	-2.29%	184,212
Mar 23, 2026	31.55	31.55	30.50	30.60	30.60	-3.01%	84,622
Mar 20, 2026	30.95	31.95	30.75	31.55	31.55	2.10%	184,111
Mar 19, 2026	31.80	31.80	30.65	30.90	30.90	-3.13%	193,069
Mar 18, 2026	32.20	32.70	31.60	31.90	31.90	-0.62%	147,834
Mar 17, 2026	31.65	32.40	31.65	32.10	32.10	1.58%	109,784
Mar 16, 2026	32.25	32.25	31.30	31.60	31.60	-1.71%	145,372
Mar 13, 2026	32.20	32.55	32.00	32.15	32.15	-1.68%	96,912
Mar 12, 2026	32.85	33.50	32.60	32.70	32.70	-0.46%	121,378
Mar 11, 2026	32.40	33.00	32.40	32.85	32.85	2.82%	121,820
Mar 10, 2026	32.25	32.40	31.55	31.95	31.95	1.43%	123,429
Mar 9, 2026	31.35	31.90	31.15	31.50	31.50	-7.49%	247,290
Mar 6, 2026	33.65	34.75	33.65	34.05	34.05	-0.87%	183,657