tiprankstipranks
ENCE Energia y Celulosa SA (DE:ENCA)
FRANKFURT:ENCA
Germany Market
ENCA
ENCE Energia y Celulosa
RESEARCH TOOLSreports

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
Jun 05, 2026
2.45
2.45
2.45
2.45
2.45
-0.89%
0
0.00
Jun 04, 2026
2.48
2.48
2.48
2.48
2.48
+1.98%
0
0.00
Jun 03, 2026
2.43
2.43
2.43
2.43
2.43
+0.50%
0
0.00
Jun 02, 2026
2.42
2.42
2.42
2.42
2.42
+0.92%
0
0.00
Jun 01, 2026
2.39
2.39
2.39
2.39
2.39
-0.17%
0
0.00
May 29, 2026
2.40
2.40
2.40
2.40
2.40
+0.50%
0
0.00
May 28, 2026
2.39
2.39
2.39
2.39
2.39
-0.08%
0
0.00
May 27, 2026
2.39
2.39
2.39
2.39
2.39
-2.37%
0
0.00
May 26, 2026
2.45
2.45
2.45
2.45
2.45
+0.25%
0
0.00
May 25, 2026
2.44
2.44
2.44
2.44
2.44
-1.13%
0
0.00
May 22, 2026
2.41
2.47
2.41
2.47
2.47
+1.90%
1,020
1.52
May 21, 2026
2.42
2.42
2.42
2.42
2.42
+0.41%
0
0.00
May 20, 2026
2.41
2.41
2.41
2.41
2.41
+0.58%
0
0.00
May 19, 2026
2.40
2.40
2.40
2.40
2.40
+2.13%
0
0.00
May 18, 2026
2.35
2.35
2.35
2.35
2.35
-1.76%
0
0.00
May 15, 2026
2.41
2.41
2.39
2.39
2.39
-1.89%
5,000
8.45
May 14, 2026
2.44
2.44
2.44
2.44
2.44
+1.92%
0
0.00
May 13, 2026
2.39
2.39
2.39
2.39
2.39
+0.25%
0
0.00
May 12, 2026
2.38
2.38
2.38
2.38
2.38
+0.08%
0
0.00
May 11, 2026
2.38
2.38
2.38
2.38
2.38
-1.08%
0
0.00
May 08, 2026
2.41
2.41
2.41
2.41
2.41
-1.31%
0
0.00
May 07, 2026
2.44
2.44
2.44
2.44
2.44
-0.25%
0
0.00
May 06, 2026
2.45
2.45
2.45
2.45
2.45
+3.56%
0
0.00
May 05, 2026
2.36
2.36
2.36
2.36
2.36
-1.91%
0
0.00
May 04, 2026
2.41
2.41
2.41
2.41
2.41
+0.33%
0
0.00
May 01, 2026
2.40
2.41
2.40
2.40
2.40
0.00%
0
0.00
Apr 30, 2026
2.41
2.41
2.40
2.40
2.40
-0.66%
2,250
4.05
Apr 29, 2026
2.42
2.42
2.42
2.42
2.42
+4.68%
0
0.00
Apr 28, 2026
2.31
2.31
2.31
2.31
2.31
-0.35%
0
0.00
Apr 27, 2026
2.32
2.32
2.32
2.32
2.32
-2.61%
0
0.00
Apr 24, 2026
2.38
2.38
2.38
2.38
2.38
-0.34%
5,000
10.49
Apr 23, 2026
2.39
2.39
2.39
2.39
2.39
+0.51%
0
0.00
Apr 22, 2026
2.37
2.37
2.37
2.37
2.37
-1.74%
0
0.00
Apr 21, 2026
2.42
2.42
2.42
2.42
2.42
+4.32%
0
0.00
Apr 20, 2026
2.32
2.32
2.32
2.32
2.32
-0.26%
0
0.00
Apr 17, 2026
2.32
2.32
2.32
2.32
2.32
+1.57%
0
0.00
Apr 16, 2026
2.29
2.29
2.29
2.29
2.29
-0.61%
0
0.00
Apr 15, 2026
2.30
2.30
2.30
2.30
2.30
+2.68%
0
0.00
Apr 14, 2026
2.24
2.24
2.24
2.24
2.24
-1.75%
0
0.00
Apr 13, 2026
2.28
2.28
2.28
2.28
2.28
+0.18%
10,000
31.45
Apr 10, 2026
2.28
2.28
2.28
2.28
2.28
-2.07%
0
0.00
Apr 09, 2026
2.32
2.32
2.32
2.32
2.32
0.00%
0
0.00
Apr 08, 2026
2.36
2.36
2.32
2.32
2.32
-0.26%
30
0.09
Apr 07, 2026
2.27
2.34
2.27
2.33
2.33
+1.13%
20,000
∞
Apr 06, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
0
-
Apr 03, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
0
-
Apr 02, 2026
2.30
2.30
2.30
2.30
2.30
+0.79%
0
-
Apr 01, 2026
2.29
2.29
2.29
2.29
2.29
+1.33%
0
-
Mar 31, 2026
2.26
2.26
2.26
2.26
2.26
+0.36%
0
-
Mar 30, 2026
2.25
2.25
2.25
2.25
2.25
-0.62%
0
-
Rows:
50