ENCE Energía y Celulosa, S.A. (ENC) - Historical data, historical prices

opens in 1d 12h 23m

2.31000 EUR

0.022

0.94%

Last update Apr 2, 5:29 PM CEST

Market closed

Day range

2.31000

2.29000

2.33000

Previous close

2.33200

Open

2.30200

Access this stock data via API

ENCE Energía y Celulosa, S.A.

2.31

0.02

0.94%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	2.30	2.33	2.29	2.31	0.35%	131261
Apr 01, 2026	2.34	2.35	2.30	2.33	-0.34%	301467
Mar 31, 2026	2.29	2.34	2.26	2.29	0.26%	389397
Mar 30, 2026	2.28	2.32	2.26	2.29	0.53%	558125
Mar 27, 2026	2.31	2.31	2.25	2.28	-1.21%	179683
Mar 26, 2026	2.31	2.31	2.29	2.30	-0.78%	205961
Mar 25, 2026	2.27	2.33	2.27	2.29	0.88%	395580
Mar 24, 2026	2.25	2.26	2.19	2.24	-0.27%	404474
Mar 23, 2026	2.19	2.26	2.14	2.23	1.73%	610821
Mar 20, 2026	2.25	2.27	2.20	2.20	-2.04%	860608
Mar 19, 2026	2.26	2.26	2.23	2.24	-0.88%	407241
Mar 18, 2026	2.29	2.31	2.27	2.27	-0.70%	377587
Mar 17, 2026	2.32	2.33	2.28	2.28	-1.72%	281824
Mar 16, 2026	2.35	2.35	2.30	2.33	-0.85%	408473
Mar 13, 2026	2.33	2.36	2.28	2.34	0.17%	276776
Mar 12, 2026	2.35	2.40	2.34	2.34	-0.60%	214247
Mar 11, 2026	2.37	2.38	2.34	2.35	-0.68%	176845
Mar 10, 2026	2.34	2.39	2.33	2.37	1.28%	397546
Mar 09, 2026	2.28	2.31	2.25	2.29	0.53%	482074
Mar 06, 2026	2.34	2.36	2.32	2.33	-0.26%	279418
Mar 05, 2026	2.35	2.40	2.33	2.33	-0.77%	326866

Access /time_series data via our API — starting from the Basic plan and above.

ENCE Energía y Celulosa, S.A.