ENEA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	180,463
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
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