ENCE Energia y Celulosa SA ENC
BME · Spain · Process Industries
€2.22-0.06 (-2.63%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.28 | -1.55% | €2.33 | €2.35 | €2.28 | 245.56K |
| 2026-09-29 | €2.32 | -2.03% | €2.36 | €2.40 | €2.32 | 300.77K |
| 2026-09-28 | €2.37 | -2.15% | €2.46 | €2.46 | €2.37 | 359.42K |
| 2026-09-25 | €2.42 | -0.41% | €2.41 | €2.46 | €2.41 | 122.12K |
| 2026-09-24 | €2.43 | -1.54% | €2.43 | €2.48 | €2.43 | 80.19K |
| 2026-09-23 | €2.47 | +0.08% | €2.47 | €2.48 | €2.44 | 84.12K |
| 2026-09-22 | €2.47 | +1.65% | €2.42 | €2.48 | €2.42 | 211.50K |
| 2026-09-21 | €2.43 | -0.82% | €2.44 | €2.48 | €2.42 | 176.85K |
| 2026-09-18 | €2.45 | -0.16% | €2.44 | €2.48 | €2.43 | 283.04K |
| 2026-09-17 | €2.45 | +0.66% | €2.43 | €2.46 | €2.43 | 89.25K |
| 2026-09-16 | €2.43 | -0.81% | €2.45 | €2.47 | €2.40 | 183.19K |
| 2026-09-15 | €2.45 | +0.82% | €2.43 | €2.47 | €2.43 | 162.30K |
| 2026-09-14 | €2.43 | -1.62% | €2.46 | €2.48 | €2.43 | 186.08K |
| 2026-09-11 | €2.47 | -0.64% | €2.48 | €2.49 | €2.47 | 141.41K |
| 2026-09-10 | €2.49 | -0.72% | €2.52 | €2.53 | €2.48 | 195.77K |
| 2026-09-09 | €2.51 | -0.16% | €2.53 | €2.54 | €2.50 | 193.54K |
| 2026-09-08 | €2.51 | +0.24% | €2.50 | €2.52 | €2.50 | 118.82K |
| 2026-09-07 | €2.51 | -1.10% | €2.52 | €2.54 | €2.51 | 141.44K |
| 2026-09-04 | €2.53 | +0.72% | €2.53 | €2.55 | €2.51 | 83.33K |
| 2026-09-03 | €2.52 | -0.94% | €2.58 | €2.58 | €2.52 | 105.79K |
| 2026-09-02 | €2.54 | +0.47% | €2.52 | €2.55 | €2.50 | 236.33K |
| 2026-09-01 | €2.53 | -0.39% | €2.53 | €2.55 | €2.51 | 196.25K |
| 2026-08-31 | €2.54 | -1.32% | €2.58 | €2.59 | €2.53 | 246.28K |
| 2026-08-28 | €2.57 | +0.47% | €2.55 | €2.60 | €2.55 | 358.88K |
| 2026-08-27 | €2.56 | +1.27% | €2.52 | €2.56 | €2.52 | 138.78K |
| 2026-08-26 | €2.53 | -0.55% | €2.52 | €2.55 | €2.52 | 103.52K |
| 2026-08-25 | €2.54 | +0.55% | €2.53 | €2.55 | €2.52 | 92.08K |
| 2026-08-24 | €2.53 | -0.16% | €2.52 | €2.54 | €2.52 | 65.44K |
| 2026-08-21 | €2.53 | +0.48% | €2.57 | €2.57 | €2.51 | 104.69K |
| 2026-08-20 | €2.52 | -0.08% | €2.52 | €2.54 | €2.51 | 326.39K |
| 2026-08-19 | €2.52 | -0.55% | €2.61 | €2.61 | €2.51 | 155.04K |
| 2026-08-18 | €2.54 | -1.09% | €2.56 | €2.57 | €2.53 | 209.94K |
| 2026-08-17 | €2.56 | -0.70% | €2.58 | €2.59 | €2.56 | 122.73K |
| 2026-08-14 | €2.58 | -0.15% | €2.59 | €2.60 | €2.58 | 70.03K |
| 2026-08-13 | €2.59 | +0.23% | €2.61 | €2.62 | €2.59 | 102.91K |
| 2026-08-12 | €2.58 | -0.15% | €2.61 | €2.62 | €2.57 | 329.06K |
| 2026-08-11 | €2.58 | -0.15% | €2.59 | €2.61 | €2.57 | 186.90K |
| 2026-08-10 | €2.59 | -0.23% | €2.60 | €2.63 | €2.58 | 176.30K |
| 2026-08-07 | €2.59 | -1.14% | €2.61 | €2.62 | €2.59 | 121.40K |
| 2026-08-06 | €2.62 | +0.69% | €2.63 | €2.66 | €2.62 | 353.61K |
| 2026-08-05 | €2.61 | +0.31% | €2.60 | €2.63 | €2.59 | 253.16K |
| 2026-08-04 | €2.60 | +0.93% | €2.58 | €2.62 | €2.58 | 353.41K |
| 2026-08-03 | €2.57 | +0.16% | €2.57 | €2.61 | €2.57 | 223.35K |
| 2026-07-31 | €2.57 | -0.85% | €2.60 | €2.61 | €2.55 | 303.30K |
| 2026-07-30 | €2.59 | +0.08% | €2.60 | €2.62 | €2.58 | 231.83K |
| 2026-07-29 | €2.59 | -1.52% | €2.61 | €2.63 | €2.58 | 245.85K |
| 2026-07-28 | €2.63 | +3.95% | €2.55 | €2.63 | €2.53 | 357.11K |
| 2026-07-27 | €2.53 | -1.33% | €2.58 | €2.60 | €2.51 | 555.39K |
| 2026-07-24 | €2.56 | -4.26% | €2.69 | €2.72 | €2.56 | 607.54K |
| 2026-07-23 | €2.68 | +0.75% | €2.66 | €2.75 | €2.65 | 1.22M |
| 2026-07-22 | €2.66 | +8.93% | €2.41 | €2.66 | €2.40 | 1.97M |
| 2026-07-21 | €2.44 | +1.41% | €2.43 | €2.45 | €2.41 | 307.75K |
| 2026-07-20 | €2.41 | +0.50% | €2.39 | €2.43 | €2.38 | 167.70K |
| 2026-07-17 | €2.39 | +0.42% | €2.35 | €2.41 | €2.35 | 180.51K |
| 2026-07-16 | €2.38 | +0.42% | €2.38 | €2.39 | €2.36 | 164.37K |
| 2026-07-15 | €2.37 | 0.00% | €2.40 | €2.40 | €2.35 | 217.64K |
| 2026-07-14 | €2.37 | -1.49% | €2.39 | €2.40 | €2.35 | 349.17K |
| 2026-07-13 | €2.41 | -0.58% | €2.42 | €2.45 | €2.37 | 293.79K |
| 2026-07-10 | €2.42 | +0.33% | €2.42 | €2.44 | €2.40 | 294.57K |
| 2026-07-09 | €2.42 | +2.98% | €2.36 | €2.43 | €2.35 | 404.60K |
| 2026-07-08 | €2.35 | -0.68% | €2.36 | €2.38 | €2.35 | 251.14K |
| 2026-07-07 | €2.36 | -0.08% | €2.38 | €2.38 | €2.35 | 150.69K |
| 2026-07-06 | €2.36 | -0.17% | €2.38 | €2.39 | €2.35 | 387.40K |
| 2026-07-03 | €2.37 | +1.63% | €2.33 | €2.39 | €2.33 | 356.47K |
| 2026-07-02 | €2.33 | +2.28% | €2.28 | €2.35 | €2.28 | 198.12K |
| 2026-07-01 | €2.28 | -0.61% | €2.30 | €2.30 | €2.25 | 326.44K |
| 2026-06-30 | €2.29 | +0.17% | €2.28 | €2.32 | €2.28 | 115.66K |
| 2026-06-29 | €2.29 | -0.44% | €2.31 | €2.32 | €2.29 | 138.58K |
| 2026-06-26 | €2.30 | -0.61% | €2.30 | €2.31 | €2.29 | 193.90K |
| 2026-06-25 | €2.31 | +0.96% | €2.28 | €2.33 | €2.28 | 163.25K |
| 2026-06-24 | €2.29 | +0.44% | €2.28 | €2.29 | €2.28 | 164.53K |
| 2026-06-23 | €2.28 | -1.81% | €2.31 | €2.32 | €2.28 | 289.18K |
| 2026-06-22 | €2.32 | -1.69% | €2.35 | €2.36 | €2.31 | 309.03K |
| 2026-06-19 | €2.36 | -0.42% | €2.37 | €2.39 | €2.36 | 188.89K |
| 2026-06-18 | €2.37 | +0.34% | €2.38 | €2.38 | €2.34 | 272.07K |
| 2026-06-17 | €2.36 | -0.84% | €2.38 | €2.39 | €2.34 | 346.18K |
| 2026-06-16 | €2.38 | -1.00% | €2.40 | €2.41 | €2.38 | 362.38K |
| 2026-06-15 | €2.41 | -1.07% | €2.45 | €2.48 | €2.41 | 230.50K |
| 2026-06-12 | €2.43 | +1.00% | €2.44 | €2.45 | €2.39 | 332.11K |
| 2026-06-11 | €2.41 | -0.41% | €2.42 | €2.44 | €2.41 | 138.05K |
| 2026-06-10 | €2.42 | -0.58% | €2.45 | €2.46 | €2.42 | 175.35K |
| 2026-06-09 | €2.43 | -2.41% | €2.49 | €2.51 | €2.43 | 246.15K |
| 2026-06-08 | €2.49 | -0.24% | €2.50 | €2.53 | €2.48 | 356.88K |
| 2026-06-05 | €2.50 | +0.32% | €2.50 | €2.52 | €2.48 | 277.28K |
| 2026-06-04 | €2.49 | +0.24% | €2.47 | €2.52 | €2.46 | 231.63K |
| 2026-06-03 | €2.49 | +0.81% | €2.47 | €2.49 | €2.46 | 335.33K |
| 2026-06-02 | €2.47 | +0.49% | €2.46 | €2.49 | €2.45 | 274.12K |
| 2026-06-01 | €2.45 | +0.99% | €2.44 | €2.46 | €2.43 | 246.24K |
| 2026-05-29 | €2.43 | -0.16% | €2.44 | €2.47 | €2.43 | 427.32K |
| 2026-05-28 | €2.43 | +0.50% | €2.42 | €2.45 | €2.41 | 133.53K |