ENEA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	19.40	19.67	19.32	19.67	-	1.39%	30,643
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
May 14, 2026	20.84	21.36	20.14	20.52	19.94	-4.02%	1,345,357
May 13, 2026	21.50	21.68	20.82	21.38	20.77	-0.56%	710,460
May 12, 2026	21.70	21.72	21.20	21.50	20.89	-0.83%	513,225
May 11, 2026	21.22	21.84	21.00	21.68	21.06	2.26%	239,289
May 8, 2026	22.04	22.04	20.82	21.20	20.60	-2.66%	599,210
May 7, 2026	22.70	22.88	21.78	21.78	21.16	-3.88%	470,274
May 6, 2026	22.24	22.66	22.10	22.66	22.01	2.81%	360,610
May 5, 2026	21.66	22.08	21.30	22.04	21.41	2.80%	283,091
May 4, 2026	22.48	22.74	21.08	21.44	20.83	-2.55%	256,280
Apr 30, 2026	21.98	22.10	21.48	22.00	21.37	0.73%	225,176
Apr 29, 2026	22.02	22.26	21.74	21.84	21.22	0.09%	153,014
Apr 28, 2026	22.86	22.86	21.82	21.82	21.20	-3.37%	285,987
Apr 27, 2026	23.30	23.32	22.56	22.58	21.94	-1.83%	190,714
Apr 24, 2026	22.90	23.16	22.66	23.00	22.34	0.09%	334,188
Apr 23, 2026	22.56	22.98	22.26	22.98	22.33	1.77%	278,620
Apr 22, 2026	22.58	23.10	22.12	22.58	21.94	-0.96%	464,383
Apr 21, 2026	23.00	23.08	22.42	22.80	22.15	-1.21%	350,015
Apr 20, 2026	23.50	23.66	23.08	23.08	22.42	-2.20%	348,906
Apr 17, 2026	24.50	24.58	23.12	23.60	22.93	-3.04%	637,303
Apr 16, 2026	25.20	25.20	24.12	24.34	23.65	-2.33%	322,953
Apr 15, 2026	25.66	25.66	24.40	24.92	24.21	-2.73%	348,101
Apr 14, 2026	25.44	26.08	24.86	25.62	24.89	0.71%	286,564
Apr 13, 2026	25.98	26.14	25.24	25.44	24.71	-1.70%	453,157
Apr 10, 2026	25.50	26.40	25.30	25.88	25.14	-1.22%	232,749
Apr 9, 2026	26.30	26.86	25.92	26.20	25.45	-0.38%	357,408
Apr 8, 2026	26.08	27.00	25.98	26.30	25.55	1.31%	592,138
Apr 7, 2026	26.00	26.10	25.44	25.96	25.22	-1.22%	325,049
Apr 2, 2026	25.00	26.78	24.64	26.28	25.53	4.62%	994,621