ENEA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.42	20.42	19.91	20.30	20.30	0.50%	162,781
Jul 23, 2026	20.22	20.70	19.91	20.20	20.20	1.05%	266,607
Jul 22, 2026	19.52	20.28	19.37	19.99	19.99	2.36%	386,364
Jul 21, 2026	19.90	19.90	19.38	19.53	19.53	-0.36%	124,784
Jul 20, 2026	19.43	20.00	19.43	19.60	19.60	1.50%	146,476
Jul 17, 2026	19.81	20.08	19.31	19.31	19.31	-2.28%	477,445
Jul 16, 2026	20.00	20.00	19.60	19.76	19.76	-0.80%	299,820
Jul 15, 2026	20.06	20.26	19.75	19.92	19.92	-1.09%	162,481
Jul 14, 2026	20.38	20.40	20.06	20.14	20.14	-1.18%	175,035
Jul 13, 2026	20.00	20.38	19.93	20.38	20.38	1.90%	155,955
Jul 10, 2026	19.84	20.08	19.81	20.00	20.00	0.81%	299,752
Jul 9, 2026	19.82	20.08	19.67	19.84	19.84	0.20%	374,338
Jul 8, 2026	20.08	20.08	19.44	19.80	19.80	-0.75%	186,625
Jul 7, 2026	20.00	20.04	19.55	19.95	19.95	-0.05%	315,208
Jul 6, 2026	19.93	20.02	19.63	19.96	19.96	0.20%	211,863
Jul 3, 2026	19.55	19.94	19.30	19.92	19.92	1.89%	116,354
Jul 2, 2026	19.38	19.64	18.86	19.55	19.55	2.09%	181,560
Jul 1, 2026	19.29	19.59	18.95	19.15	19.15	-1.19%	624,164
Jun 30, 2026	19.44	19.45	18.97	19.38	19.38	1.25%	209,355
Jun 29, 2026	19.50	19.50	19.05	19.14	19.14	-0.57%	222,688
Jun 26, 2026	19.50	19.53	18.97	19.25	19.25	-0.77%	220,819
Jun 25, 2026	19.06	19.60	18.85	19.40	19.40	2.92%	616,980
Jun 24, 2026	19.36	19.36	18.57	18.85	18.85	-2.63%	491,394
Jun 23, 2026	19.40	19.40	19.05	19.36	19.36	-0.72%	343,632
Jun 22, 2026	19.39	19.59	19.20	19.50	19.50	0.57%	147,732
Jun 19, 2026	19.48	19.50	19.12	19.39	19.39	0.67%	402,393
Jun 18, 2026	19.63	19.64	19.14	19.26	19.26	-1.23%	622,660
Jun 17, 2026	19.50	19.63	19.06	19.50	19.50	-	208,733
Jun 16, 2026	19.40	19.87	19.17	19.50	19.50	0.52%	351,718
Jun 15, 2026	19.46	20.32	19.40	19.40	19.40	-0.05%	446,384
Jun 12, 2026	19.40	19.71	19.22	19.41	19.41	0.57%	232,882
Jun 11, 2026	19.11	19.42	18.84	19.30	19.30	2.33%	276,601
Jun 10, 2026	19.16	19.26	18.32	18.86	18.86	-1.20%	780,410
Jun 9, 2026	20.24	20.28	19.54	19.65	19.09	-2.92%	334,379
Jun 8, 2026	20.00	20.24	19.71	20.24	19.66	0.40%	415,066
Jun 5, 2026	20.88	20.90	20.10	20.16	19.59	-2.42%	1,284,628
Jun 3, 2026	20.76	20.96	20.30	20.66	20.07	-0.39%	245,744
Jun 2, 2026	20.26	20.76	20.16	20.74	20.15	2.57%	467,596
Jun 1, 2026	21.12	21.20	20.20	20.22	19.64	-3.99%	448,421
May 29, 2026	21.46	21.64	21.04	21.06	20.46	-1.86%	669,478
May 28, 2026	21.40	21.62	21.30	21.46	20.85	-0.28%	355,774
May 27, 2026	21.68	21.74	21.22	21.52	20.91	-0.37%	482,028
May 26, 2026	21.30	22.12	21.30	21.60	20.98	1.89%	440,328
May 25, 2026	20.52	21.48	20.52	21.20	20.60	4.64%	564,352
May 22, 2026	20.38	20.54	19.92	20.26	19.68	-0.49%	375,758
May 21, 2026	20.10	20.54	19.95	20.36	19.78	0.30%	291,168
May 20, 2026	20.20	20.44	19.76	20.30	19.72	0.69%	404,583
May 19, 2026	20.26	20.52	19.96	20.16	19.59	0.10%	192,342
May 18, 2026	20.46	20.50	19.92	20.14	19.57	-1.56%	284,421
May 15, 2026	20.66	20.68	20.08	20.46	19.88	-0.29%	529,465