ENEA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.30	22.48	22.00	22.14	22.14	-0.72%	193,730
Oct 14, 2026	22.54	22.70	22.22	22.30	22.30	-1.06%	337,163
Oct 13, 2026	22.20	22.58	21.68	22.54	22.54	1.53%	536,667
Oct 12, 2026	22.60	22.82	21.84	22.20	22.20	-1.33%	506,252
Oct 9, 2026	21.32	22.50	21.26	22.50	22.50	5.63%	932,184
Oct 8, 2026	21.40	21.46	20.74	21.30	21.30	-	292,111
Oct 7, 2026	21.28	21.38	20.98	21.30	21.30	0.57%	315,833
Oct 6, 2026	20.88	21.60	20.60	21.18	21.18	1.44%	496,814
Oct 5, 2026	21.02	21.06	20.38	20.88	20.88	2.45%	428,435
Oct 2, 2026	20.76	20.96	20.20	20.38	20.38	-2.49%	422,884
Oct 1, 2026	21.28	21.50	20.84	20.90	20.90	-2.52%	411,799
Sep 30, 2026	20.40	21.44	20.22	21.44	21.44	6.14%	1,007,964
Sep 29, 2026	19.50	20.48	19.46	20.20	20.20	3.59%	498,290
Sep 28, 2026	19.47	19.67	19.37	19.50	19.50	0.31%	180,427
Sep 25, 2026	19.90	19.92	19.30	19.44	19.44	-1.97%	237,958
Sep 24, 2026	19.32	20.02	19.16	19.83	19.83	2.43%	645,335
Sep 23, 2026	19.45	19.68	19.21	19.36	19.36	0.26%	467,673
Sep 22, 2026	20.14	20.14	19.22	19.31	19.31	-3.26%	551,892
Sep 21, 2026	19.76	20.12	19.64	19.96	19.96	1.42%	219,321
Sep 18, 2026	20.30	20.30	19.60	19.68	19.68	-3.24%	630,543
Sep 17, 2026	20.22	20.34	19.96	20.34	20.34	2.78%	239,483
Sep 16, 2026	19.94	20.34	19.76	19.79	19.79	-0.95%	266,867
Sep 15, 2026	20.50	20.56	19.83	19.98	19.98	-2.35%	349,338
Sep 14, 2026	20.92	21.20	20.34	20.46	20.46	-2.20%	396,495
Sep 11, 2026	21.74	21.88	20.90	20.92	20.92	-3.59%	352,414
Sep 10, 2026	21.56	22.18	21.14	21.70	21.70	0.65%	454,565
Sep 9, 2026	22.76	22.90	21.56	21.56	21.56	-5.44%	578,869
Sep 8, 2026	20.62	22.80	20.54	22.80	22.80	10.25%	1,012,777
Sep 7, 2026	20.30	20.70	20.02	20.68	20.68	1.77%	208,543
Sep 4, 2026	19.98	20.32	19.73	20.32	20.32	1.60%	208,668
Sep 3, 2026	19.80	20.06	19.60	20.00	20.00	0.91%	183,935
Sep 2, 2026	19.31	19.94	19.25	19.82	19.82	2.64%	243,560
Sep 1, 2026	19.74	19.80	19.22	19.31	19.31	-1.58%	225,101
Aug 31, 2026	19.66	19.74	19.33	19.62	19.62	0.98%	362,644
Aug 28, 2026	19.15	19.56	19.11	19.43	19.43	1.52%	201,752
Aug 27, 2026	19.72	19.72	19.06	19.14	19.14	-2.55%	438,393
Aug 26, 2026	19.74	20.18	19.63	19.64	19.64	-0.15%	262,026
Aug 25, 2026	19.30	19.70	19.17	19.67	19.67	2.61%	192,630
Aug 24, 2026	19.34	19.34	19.00	19.17	19.17	-	210,648
Aug 21, 2026	19.25	19.48	19.10	19.17	19.17	-1.08%	234,292
Aug 20, 2026	19.73	19.79	19.38	19.38	19.38	-1.37%	155,107
Aug 19, 2026	20.06	20.06	19.28	19.65	19.65	0.77%	218,650
Aug 18, 2026	19.90	19.93	19.50	19.50	19.50	-2.01%	243,378
Aug 17, 2026	20.16	20.46	19.85	19.90	19.90	-1.97%	197,931
Aug 14, 2026	20.50	20.50	19.81	20.30	20.30	-0.88%	326,060
Aug 13, 2026	20.80	20.80	20.06	20.48	20.48	-0.39%	366,404
Aug 12, 2026	20.72	20.76	19.99	20.56	20.56	-1.44%	441,039
Aug 11, 2026	20.48	20.92	20.38	20.86	20.86	2.36%	197,498
Aug 10, 2026	20.24	20.46	19.92	20.38	20.38	0.99%	206,634
Aug 7, 2026	20.62	20.62	20.06	20.18	20.18	-1.18%	123,852