TipRanks
ENCE Energia y Celulosa SA (DE:ENCA)
FRANKFURT:ENCA
Germany Market

ENCE Energia y Celulosa (ENCA) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 13, 2026
2.26
2.26
2.26
2.26
2.26
+0.18%
0
0.00
Oct 12, 2026
2.25
2.25
2.25
2.25
2.25
+0.63%
0
0.00
Oct 09, 2026
2.24
2.24
2.24
2.24
2.24
-0.18%
0
0.00
Oct 08, 2026
2.24
2.24
2.24
2.24
2.24
-0.27%
0
0.00
Oct 07, 2026
2.25
2.25
2.25
2.25
2.25
+3.31%
0
0.00
Oct 06, 2026
2.18
2.18
2.18
2.18
2.18
-0.46%
0
0.00
Oct 05, 2026
2.19
2.19
2.19
2.19
2.19
-0.18%
0
0.00
Oct 02, 2026
2.19
2.19
2.19
2.19
2.19
-2.67%
0
0.00
Oct 01, 2026
2.25
2.25
2.25
2.25
2.25
-1.49%
0
0.00
Sep 30, 2026
2.28
2.28
2.28
2.28
2.28
-2.06%
0
0.00
Sep 29, 2026
2.33
2.33
2.33
2.33
2.33
-2.18%
0
0.00
Sep 28, 2026
2.38
2.38
2.38
2.38
2.38
-1.57%
0
0.00
Sep 25, 2026
2.42
2.42
2.42
2.42
2.42
-1.30%
0
0.00
Sep 24, 2026
2.45
2.45
2.45
2.45
2.45
-0.24%
0
0.00
Sep 23, 2026
2.46
2.46
2.46
2.46
2.46
+1.15%
0
0.00
Sep 22, 2026
2.43
2.43
2.43
2.43
2.43
-0.98%
0
0.00
Sep 21, 2026
2.46
2.46
2.46
2.46
2.46
+0.66%
0
0.00
Sep 18, 2026
2.44
2.44
2.44
2.44
2.44
+1.75%
0
0.00
Sep 17, 2026
2.40
2.40
2.40
2.40
2.40
-2.36%
0
0.00
Sep 16, 2026
2.46
2.46
2.46
2.46
2.46
0.00%
0
0.00
Sep 15, 2026
2.43
2.46
2.43
2.46
2.46
-0.16%
1,000
22.91
Sep 14, 2026
2.46
2.46
2.46
2.46
2.46
+0.33%
0
0.00
Sep 11, 2026
2.45
2.45
2.45
2.45
2.45
-0.73%
0
0.00
Sep 10, 2026
2.47
2.47
2.47
2.47
2.47
-0.16%
0
0.00
Sep 09, 2026
2.47
2.47
2.47
2.47
2.47
+0.24%
0
0.00
Sep 08, 2026
2.47
2.47
2.47
2.47
2.47
-1.12%
0
0.00
Sep 07, 2026
2.50
2.50
2.50
2.50
2.50
+0.73%
0
0.00
Sep 04, 2026
2.48
2.48
2.48
2.48
2.48
-0.96%
0
0.00
Sep 03, 2026
2.50
2.50
2.50
2.50
2.50
+0.48%
0
0.00
Sep 02, 2026
2.49
2.49
2.49
2.49
2.49
-0.40%
0
0.00
Sep 01, 2026
2.50
2.50
2.50
2.50
2.50
-1.26%
0
0.00
Aug 31, 2026
2.53
2.53
2.53
2.53
2.53
+0.40%
0
0.00
Aug 28, 2026
2.52
2.52
2.52
2.52
2.52
+1.29%
0
0.00
Aug 27, 2026
2.49
2.49
2.49
2.49
2.49
-0.56%
0
0.00
Aug 26, 2026
2.50
2.50
2.50
2.50
2.50
+0.56%
0
0.00
Aug 25, 2026
2.49
2.49
2.49
2.49
2.49
-0.16%
0
0.00
Aug 24, 2026
2.49
2.49
2.49
2.49
2.49
+0.48%
0
0.00
Aug 21, 2026
2.48
2.48
2.48
2.48
2.48
-0.08%
0
0.00
Aug 20, 2026
2.48
2.48
2.48
2.48
2.48
-0.56%
0
0.00
Aug 19, 2026
2.50
2.50
2.50
2.50
2.50
-1.11%
0
0.00
Aug 18, 2026
2.53
2.53
2.53
2.53
2.53
-2.09%
0
0.00
Aug 17, 2026
2.58
2.58
2.58
2.58
2.58
+1.34%
0
0.00
Aug 14, 2026
2.55
2.55
2.55
2.55
2.55
+0.24%
0
0.00
Aug 13, 2026
2.54
2.54
2.54
2.54
2.54
-0.16%
0
0.00
Aug 12, 2026
2.54
2.54
2.54
2.54
2.54
-0.16%
0
0.00
Aug 11, 2026
2.55
2.55
2.55
2.55
2.55
-0.23%
0
0.00
Aug 10, 2026
2.55
2.55
2.55
2.55
2.55
-1.16%
0
0.00
Aug 07, 2026
2.58
2.58
2.58
2.58
2.58
+0.70%
0
0.00
Aug 06, 2026
2.57
2.57
2.57
2.57
2.57
+0.31%
0
0.00
Aug 05, 2026
2.56
2.56
2.56
2.56
2.56
+0.95%
0
0.00
Rows:
50