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

United States

closing in 1h 57m

2.44400 EUR

0.01

0.41%

Last update Apr 29, 5:29 PM CEST

Market closed

Day range

2.44400

2.42600

2.47600

Previous close

2.45400

Open

2.46400

Access this stock data via API

ENCE Energía y Celulosa, S.A.

2.44

0.01

0.41%

Date	Open	High	Low	Close	% Change	Volume
Apr 29, 2026	2.46	2.48	2.43	2.44	-0.81%	336846
Apr 28, 2026	2.35	2.48	2.35	2.45	4.34%	484000
Apr 27, 2026	2.37	2.37	2.33	2.34	-0.93%	223996
Apr 24, 2026	2.37	2.40	2.35	2.35	-0.76%	398764
Apr 23, 2026	2.44	2.44	2.38	2.38	-2.38%	191206
Apr 22, 2026	2.41	2.45	2.41	2.42	0.33%	286071
Apr 21, 2026	2.47	2.49	2.40	2.41	-2.59%	424343
Apr 20, 2026	2.39	2.46	2.37	2.45	2.76%	706037
Apr 17, 2026	2.37	2.39	2.35	2.38	0.51%	488183
Apr 16, 2026	2.33	2.40	2.32	2.36	1.03%	629787
Apr 15, 2026	2.34	2.36	2.31	2.32	-0.68%	229300
Apr 14, 2026	2.31	2.37	2.29	2.34	1.13%	475188
Apr 13, 2026	2.28	2.31	2.26	2.27	-0.26%	407358
Apr 10, 2026	2.31	2.32	2.28	2.28	-1.13%	310598
Apr 09, 2026	2.33	2.35	2.30	2.31	-0.86%	230988
Apr 08, 2026	2.37	2.37	2.34	2.36	-0.34%	308324
Apr 07, 2026	2.30	2.35	2.28	2.28	-0.87%	423125
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

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

ENCE Energía y Celulosa, S.A.