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

United States

closing in 1h 55m

2.44000 EUR

0.092

3.92%

Last update Apr 28, 9:55 PM CEST

Main market

Day range

2.44000

2.34400

2.47200

Previous close

2.34800

Open

2.34400

Access this stock data via API

ENCE Energía y Celulosa, S.A.

2.44

0.09

3.92%

Date	Open	High	Low	Close	% Change	Volume
Apr 28, 2026	2.34	2.47	2.34	2.44	4.10%	0
Apr 27, 2026	2.34	2.36	2.33	2.35	0.43%	0
Apr 24, 2026	2.36	2.39	2.34	2.35	-0.42%	0
Apr 23, 2026	2.39	2.43	2.34	2.36	-1.09%	4200
Apr 22, 2026	2.41	2.44	2.40	2.41	-0.17%	0
Apr 21, 2026	2.45	2.45	2.39	2.39	-2.29%	0
Apr 20, 2026	2.33	2.45	2.33	2.44	4.72%	0
Apr 17, 2026	2.34	2.39	2.34	2.36	1.03%	0
Apr 16, 2026	2.32	2.38	2.31	2.34	0.86%	0
Apr 15, 2026	2.31	2.34	2.30	2.31	-0.09%	0
Apr 14, 2026	2.27	2.37	2.27	2.32	2.38%	0
Apr 13, 2026	2.23	2.29	2.23	2.27	1.70%	0
Apr 10, 2026	2.30	2.32	2.27	2.27	-1.39%	0
Apr 09, 2026	2.34	2.34	2.30	2.30	-1.46%	0
Apr 08, 2026	2.39	2.39	2.34	2.34	-1.76%	0
Apr 07, 2026	2.29	2.35	2.27	2.29	0	0
Apr 02, 2026	2.27	2.32	2.27	2.30	1.23%	0
Apr 01, 2026	2.32	2.34	2.30	2.31	-0.17%	0
Mar 31, 2026	2.27	2.31	2.27	2.31	1.67%	0
Mar 30, 2026	2.25	2.32	2.25	2.27	0.62%	0

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

ENCE Energía y Celulosa, S.A.