ENEA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.90	19.92	19.52	19.52	-	-1.56%	36,978
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
Aug 6, 2026	20.54	20.60	20.02	20.42	20.42	-0.29%	221,685
Aug 5, 2026	20.68	21.00	20.30	20.48	20.48	-0.68%	267,766
Aug 4, 2026	20.26	20.88	20.14	20.62	20.62	1.78%	404,597
Aug 3, 2026	19.79	20.28	19.79	20.26	20.26	3.31%	321,521
Jul 31, 2026	19.22	20.20	19.07	19.61	19.61	2.62%	470,926
Jul 30, 2026	19.09	19.22	18.82	19.11	19.11	-0.68%	343,852
Jul 29, 2026	19.88	19.88	18.91	19.24	19.24	-2.09%	626,283
Jul 28, 2026	20.10	20.10	19.64	19.65	19.65	-1.85%	331,920
Jul 27, 2026	20.50	20.50	19.63	20.02	20.02	-1.38%	299,843
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