Ecoener SA ENER
BME · Spain · Utilities
€3.48-0.09 (-2.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.48 | -2.52% | €3.55 | €3.55 | €3.48 | 14.02K |
| 2026-09-30 | €3.57 | -0.83% | €3.60 | €3.60 | €3.56 | 172.89K |
| 2026-09-29 | €3.60 | 0.00% | €3.80 | €3.80 | €3.60 | 53.92K |
| 2026-09-28 | €3.60 | +1.12% | €3.65 | €3.90 | €3.58 | 62.16K |
| 2026-09-25 | €3.56 | -1.11% | €3.58 | €3.65 | €3.56 | 7.37K |
| 2026-09-24 | €3.60 | 0.00% | €3.58 | €3.60 | €3.56 | 23.42K |
| 2026-09-23 | €3.60 | -0.55% | €3.60 | €3.61 | €3.58 | 4.86K |
| 2026-09-22 | €3.62 | -3.47% | €3.63 | €3.72 | €3.60 | 56.26K |
| 2026-09-21 | €3.75 | 0.00% | €3.68 | €3.75 | €3.60 | 50.41K |
| 2026-09-18 | €3.75 | -0.79% | €3.80 | €3.85 | €3.68 | 24.48K |
| 2026-09-17 | €3.78 | 0.00% | €3.85 | €3.85 | €3.78 | 2.24K |
| 2026-09-16 | €3.78 | -1.05% | €3.85 | €3.85 | €3.78 | 4.17K |
| 2026-09-15 | €3.82 | 0.00% | €3.85 | €3.85 | €3.85 | 31 |
| 2026-09-14 | €3.82 | +0.53% | €3.82 | €3.85 | €3.82 | 567 |
| 2026-09-11 | €3.80 | 0.00% | €3.85 | €3.85 | €3.85 | 400 |
| 2026-09-10 | €3.80 | -2.31% | €3.97 | €3.97 | €3.80 | 3.16K |
| 2026-09-09 | €3.89 | -2.02% | €3.96 | €3.96 | €3.84 | 2.17K |
| 2026-09-08 | €3.97 | +2.85% | €3.85 | €3.97 | €3.85 | 1.26K |
| 2026-09-07 | €3.86 | -0.52% | €3.85 | €3.90 | €3.82 | 1.73K |
| 2026-09-04 | €3.88 | -1.77% | €3.95 | €3.95 | €3.88 | 50.00K |
| 2026-09-03 | €3.95 | +3.40% | €3.82 | €3.98 | €3.82 | 2.57K |
| 2026-09-02 | €3.82 | -1.80% | €3.80 | €3.99 | €3.79 | 8.81K |
| 2026-09-01 | €3.89 | -0.26% | €3.90 | €3.90 | €3.80 | 35.84K |
| 2026-08-31 | €3.90 | +1.30% | €3.91 | €3.91 | €3.90 | 1.00K |
| 2026-08-28 | €3.85 | 0.00% | €3.97 | €4.00 | €3.83 | 15.55K |
| 2026-08-27 | €3.85 | 0.00% | €3.98 | €3.99 | €3.85 | 4.77K |
| 2026-08-26 | €3.85 | +0.26% | €3.96 | €3.98 | €3.85 | 8.43K |
| 2026-08-25 | €3.84 | +1.05% | €3.98 | €3.98 | €3.84 | 3.35K |
| 2026-08-24 | €3.80 | -1.81% | €3.86 | €3.86 | €3.80 | 3.20K |
| 2026-08-21 | €3.87 | 0.00% | €3.88 | €3.88 | €3.88 | 150 |
| 2026-08-20 | €3.87 | +1.04% | €3.82 | €3.90 | €3.82 | 2.01K |
| 2026-08-19 | €3.83 | -0.52% | €3.93 | €3.93 | €3.83 | 3.04K |
| 2026-08-18 | €3.85 | -0.26% | €3.85 | €3.94 | €3.85 | 3.50K |
| 2026-08-17 | €3.86 | -1.53% | €3.99 | €3.99 | €3.85 | 8.82K |
| 2026-08-14 | €3.92 | -2.00% | €3.95 | €3.95 | €3.92 | 5.00K |
| 2026-08-13 | €4.00 | 0.00% | €4.00 | €4.00 | €3.94 | 3.26K |
| 2026-08-12 | €4.00 | -2.20% | €4.04 | €4.04 | €4.00 | 6.24K |
| 2026-08-11 | €4.09 | 0.00% | €4.09 | €4.09 | €3.94 | 6.53K |
| 2026-08-10 | €4.09 | +3.28% | €4.00 | €4.09 | €4.00 | 2.28K |
| 2026-08-07 | €3.96 | -3.18% | €3.93 | €4.10 | €3.93 | 1.38K |
| 2026-08-06 | €4.09 | +1.24% | €4.05 | €4.10 | €4.05 | 2.60K |
| 2026-08-05 | €4.04 | +2.28% | €4.07 | €4.07 | €4.04 | 3.19K |
| 2026-08-04 | €3.95 | -3.66% | €3.98 | €4.06 | €3.90 | 5.53K |
| 2026-08-03 | €4.10 | 0.00% | €4.00 | €4.10 | €4.00 | 2.08K |
| 2026-07-31 | €4.10 | +0.99% | €3.98 | €4.10 | €3.98 | 1.83K |
| 2026-07-30 | €4.06 | -0.25% | €4.03 | €4.06 | €3.93 | 4.71K |
| 2026-07-29 | €4.07 | +2.26% | €3.97 | €4.07 | €3.92 | 13.91K |
| 2026-07-28 | €3.98 | -2.69% | €4.00 | €4.10 | €3.97 | 11.21K |
| 2026-07-27 | €4.09 | +2.00% | €4.10 | €4.10 | €4.02 | 6.84K |
| 2026-07-24 | €4.01 | -2.20% | €4.09 | €4.09 | €4.00 | 29.93K |
| 2026-07-23 | €4.10 | -5.96% | €4.28 | €4.28 | €4.09 | 20.15K |
| 2026-07-22 | €4.36 | +3.81% | €4.22 | €4.36 | €4.22 | 4.30K |
| 2026-07-21 | €4.20 | 0.00% | €4.36 | €4.36 | €4.20 | 6.94K |
| 2026-07-20 | €4.20 | -2.78% | €4.30 | €4.30 | €4.15 | 2.72K |
| 2026-07-17 | €4.32 | +0.93% | €4.31 | €4.32 | €4.21 | 5.48K |
| 2026-07-16 | €4.28 | -0.93% | €4.27 | €4.32 | €4.25 | 5.21K |
| 2026-07-15 | €4.32 | +5.88% | €4.02 | €4.40 | €3.94 | 31.90K |
| 2026-07-14 | €4.08 | -0.97% | €4.11 | €4.11 | €4.01 | 9.30K |
| 2026-07-13 | €4.12 | +0.49% | €4.22 | €4.26 | €4.11 | 11.23K |
| 2026-07-10 | €4.10 | -1.20% | €4.26 | €4.26 | €4.10 | 15.69K |
| 2026-07-09 | €4.15 | -0.48% | €4.20 | €4.20 | €4.15 | 5.23K |
| 2026-07-08 | €4.17 | +0.48% | €4.12 | €4.18 | €4.12 | 2.85K |
| 2026-07-07 | €4.15 | -0.24% | €4.15 | €4.20 | €4.14 | 5.47K |
| 2026-07-06 | €4.16 | -0.48% | €4.15 | €4.20 | €4.11 | 11.28K |
| 2026-07-03 | €4.18 | +0.72% | €4.23 | €4.23 | €4.18 | 4.97K |
| 2026-07-02 | €4.15 | -3.04% | €4.21 | €4.33 | €4.15 | 28.06K |
| 2026-07-01 | €4.28 | +1.90% | €4.26 | €4.28 | €4.21 | 5.33K |
| 2026-06-30 | €4.20 | -1.41% | €4.20 | €4.29 | €4.19 | 7.83K |
| 2026-06-29 | €4.26 | -0.93% | €4.30 | €4.34 | €4.26 | 7.34K |
| 2026-06-26 | €4.30 | 0.00% | €4.23 | €4.31 | €4.23 | 5.07K |
| 2026-06-25 | €4.30 | +0.47% | €4.29 | €4.30 | €4.21 | 22.45K |
| 2026-06-24 | €4.28 | 0.00% | €4.29 | €4.33 | €4.27 | 3.60K |
| 2026-06-23 | €4.28 | -0.47% | €4.28 | €4.32 | €4.28 | 4.05K |
| 2026-06-22 | €4.30 | +0.23% | €4.32 | €4.32 | €4.28 | 938 |
| 2026-06-19 | €4.29 | -0.23% | €4.29 | €4.33 | €4.29 | 708 |
| 2026-06-18 | €4.30 | -0.92% | €4.36 | €4.36 | €4.29 | 2.53K |
| 2026-06-17 | €4.34 | 0.00% | €4.34 | €4.34 | €4.28 | 13.54K |
| 2026-06-16 | €4.34 | -1.14% | €4.40 | €4.40 | €4.26 | 3.65K |
| 2026-06-15 | €4.39 | -0.45% | €4.38 | €4.40 | €4.31 | 4.74K |
| 2026-06-12 | €4.41 | -1.56% | €4.40 | €4.45 | €4.36 | 1.43K |
| 2026-06-11 | €4.48 | 0.00% | €4.45 | €4.49 | €4.45 | 326 |
| 2026-06-10 | €4.48 | -3.24% | €4.40 | €4.48 | €4.40 | 3.63K |
| 2026-06-09 | €4.63 | +3.58% | €4.31 | €4.63 | €4.30 | 10.38K |
| 2026-06-08 | €4.47 | -0.45% | €4.49 | €4.49 | €4.42 | 3.02K |
| 2026-06-05 | €4.49 | 0.00% | €4.40 | €4.50 | €4.36 | 4.79K |
| 2026-06-04 | €4.49 | +3.70% | €4.40 | €4.50 | €4.35 | 10.76K |
| 2026-06-03 | €4.33 | +0.70% | €4.30 | €4.41 | €4.25 | 9.10K |
| 2026-06-02 | €4.30 | -0.46% | €4.38 | €4.39 | €4.30 | 5.23K |
| 2026-06-01 | €4.32 | +0.70% | €4.30 | €4.32 | €4.27 | 699 |
| 2026-05-29 | €4.29 | -0.23% | €4.34 | €4.34 | €4.27 | 25.26K |