ENEA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	23.00	23.18	22.50	22.88	22.88	-0.52%	436,998
Feb 11, 2026	22.58	23.28	22.24	23.00	23.00	1.68%	463,654
Feb 10, 2026	22.22	22.62	22.08	22.62	22.62	1.71%	259,774
Feb 9, 2026	22.26	22.40	21.98	22.24	22.24	0.82%	189,973
Feb 6, 2026	22.06	22.24	21.68	22.06	22.06	-0.63%	473,771
Feb 5, 2026	22.32	22.42	21.92	22.20	22.20	-0.89%	329,972
Feb 4, 2026	22.00	22.50	21.90	22.40	22.40	1.36%	514,521
Feb 3, 2026	21.90	22.32	21.76	22.10	22.10	1.38%	369,368
Feb 2, 2026	21.00	21.96	21.00	21.80	21.80	-0.91%	267,075
Jan 30, 2026	20.94	22.00	20.88	22.00	22.00	5.06%	784,164
Jan 29, 2026	20.92	21.50	20.80	20.94	20.94	0.19%	251,807
Jan 28, 2026	21.60	21.62	20.88	20.90	20.90	-1.60%	362,852
Jan 27, 2026	21.98	21.98	21.24	21.24	21.24	-3.45%	232,564
Jan 26, 2026	20.78	22.00	20.76	22.00	22.00	5.87%	602,641
Jan 23, 2026	21.00	21.04	20.70	20.78	20.78	-0.76%	111,140
Jan 22, 2026	20.54	21.08	20.48	20.94	20.94	2.15%	336,566
Jan 21, 2026	20.14	20.66	20.14	20.50	20.50	0.39%	302,022
Jan 20, 2026	20.50	20.68	20.14	20.42	20.42	-0.39%	266,301
Jan 19, 2026	20.44	20.88	20.36	20.50	20.50	-0.19%	221,983
Jan 16, 2026	20.86	20.90	20.34	20.54	20.54	-1.53%	181,265
Jan 15, 2026	20.90	20.90	20.48	20.86	20.86	0.77%	154,443
Jan 14, 2026	20.40	20.84	20.24	20.70	20.70	1.47%	407,531
Jan 13, 2026	20.68	20.70	20.16	20.40	20.40	-0.49%	333,960
Jan 12, 2026	20.68	20.70	20.26	20.50	20.50	-	98,318
Jan 9, 2026	20.50	20.90	20.28	20.50	20.50	-	276,260
Jan 8, 2026	20.98	21.00	20.12	20.50	20.50	-0.97%	246,270
Jan 7, 2026	20.42	21.32	20.42	20.70	20.70	1.37%	549,622
Jan 5, 2026	20.28	20.60	20.22	20.42	20.42	1.09%	459,570
Jan 2, 2026	19.60	20.30	19.55	20.20	20.20	3.70%	645,297
Dec 30, 2025	19.60	19.77	19.11	19.48	19.48	0.15%	267,634
Dec 29, 2025	19.25	19.48	18.99	19.45	19.45	0.41%	271,333
Dec 23, 2025	19.59	19.60	19.20	19.37	19.37	-1.12%	104,947
Dec 22, 2025	19.22	19.64	19.22	19.59	19.59	1.93%	238,422
Dec 19, 2025	19.21	19.45	19.10	19.22	19.22	0.05%	958,300
Dec 18, 2025	20.20	20.30	19.14	19.21	19.21	-4.90%	704,342
Dec 17, 2025	18.87	20.20	18.68	20.20	20.20	6.37%	801,484
Dec 16, 2025	19.58	19.58	18.77	18.99	18.99	-2.57%	598,524
Dec 15, 2025	19.50	19.76	19.18	19.49	19.49	-0.41%	290,663
Dec 12, 2025	19.40	19.79	19.36	19.57	19.57	0.88%	123,639
Dec 11, 2025	19.99	19.99	19.28	19.40	19.40	-1.52%	125,447
Dec 10, 2025	19.32	20.06	19.18	19.70	19.70	2.18%	351,463
Dec 9, 2025	19.19	19.28	18.87	19.28	19.28	0.47%	193,483
Dec 8, 2025	19.63	19.70	18.83	19.19	19.19	-1.39%	274,568
Dec 5, 2025	19.40	19.70	19.21	19.46	19.46	1.30%	316,562
Dec 4, 2025	19.12	19.64	19.00	19.21	19.21	0.52%	410,696
Dec 3, 2025	19.45	19.68	18.90	19.11	19.11	-2.00%	640,185
Dec 2, 2025	19.83	19.98	19.39	19.50	19.50	-2.26%	610,243
Dec 1, 2025	20.24	20.30	19.71	19.95	19.95	-0.84%	414,577
Nov 28, 2025	20.00	20.28	19.86	20.12	20.12	0.30%	203,346
Nov 27, 2025	19.90	20.20	19.83	20.06	20.06	0.75%	122,023