Ene Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.60	33.30	30.60	31.50	31.50	3.28%	540,371
Nov 12, 2026	31.25	32.10	30.45	30.50	30.50	-2.40%	109,056
Nov 11, 2026	31.30	31.40	30.60	31.25	31.25	0.81%	140,483
Nov 10, 2026	32.30	32.90	30.90	31.00	31.00	-3.43%	169,106
Nov 9, 2026	30.90	32.25	30.90	32.10	32.10	3.88%	161,550
Nov 6, 2026	28.65	31.10	28.65	30.90	30.90	-2.83%	674,782
Nov 5, 2026	33.95	33.95	31.70	31.80	31.80	-6.47%	159,819
Nov 4, 2026	32.55	34.00	31.90	34.00	34.00	1.49%	238,192
Nov 3, 2026	35.50	35.50	33.20	33.50	33.50	-5.63%	251,654
Nov 2, 2026	35.45	35.70	34.95	35.50	35.50	-	132,640
Oct 30, 2026	36.25	36.30	35.05	35.50	35.50	-2.07%	202,001
Oct 29, 2026	36.55	36.55	36.10	36.25	36.25	-1.76%	129,164
Oct 28, 2026	36.55	37.25	36.50	36.90	36.90	1.10%	147,321
Oct 27, 2026	36.60	37.00	35.85	36.50	36.50	-0.14%	158,265
Oct 22, 2026	37.50	37.70	36.55	36.55	36.55	-2.53%	186,225
Oct 21, 2026	37.00	37.80	37.00	37.50	37.50	1.63%	160,390
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%	475,124
Oct 14, 2026	37.10	38.55	37.05	38.45	38.45	4.06%	217,978
Oct 13, 2026	37.75	38.00	36.80	36.95	36.95	-2.76%	285,988
Oct 12, 2026	38.50	38.80	38.00	38.00	38.00	-1.17%	186,199
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%	385,194
Oct 1, 2026	39.50	41.55	39.50	40.55	40.55	2.66%	943,422
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%	1,765,177
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%	175,189
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%	176,451
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%	464,850
Sep 10, 2026	38.05	38.05	37.30	37.40	37.40	-1.97%	288,818
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%	529,062
Aug 31, 2026	41.10	41.10	39.90	39.90	39.90	-4.09%	605,601