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
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
Aug 04, 2026
2.53
2.53
2.53
2.53
2.53
+0.08%
0
0.00
Aug 03, 2026
2.53
2.53
2.53
2.53
2.53
-0.78%
0
0.00
Jul 31, 2026
2.55
2.55
2.55
2.55
2.55
+0.08%
0
0.00
Jul 30, 2026
2.55
2.55
2.55
2.55
2.55
-1.54%
0
0.00
Jul 29, 2026
2.59
2.59
2.59
2.59
2.59
+3.93%
0
0.00
Jul 28, 2026
2.49
2.49
2.49
2.49
2.49
-2.12%
0
0.00
Jul 27, 2026
2.55
2.55
2.55
2.55
2.55
-3.49%
0
0.00
Jul 24, 2026
2.64
2.64
2.64
2.64
2.64
+0.76%
0
0.00
Jul 23, 2026
2.62
2.62
2.62
2.62
2.62
+0.77%
0
0.00
Jul 22, 2026
2.40
2.60
2.40
2.60
2.60
+9.62%
2,250
10.29
Jul 21, 2026
2.37
2.37
2.37
2.37
2.37
+0.51%
0
0.00
Jul 20, 2026
2.36
2.36
2.36
2.36
2.36
+0.43%
0
0.00
Jul 17, 2026
2.35
2.35
2.35
2.35
2.35
-1.01%
0
0.00
Jul 16, 2026
2.34
2.37
2.34
2.37
2.37
+1.45%
500
2.37
Jul 15, 2026
2.34
2.34
2.34
2.34
2.34
-1.52%
0
0.00
Jul 14, 2026
2.37
2.37
2.37
2.37
2.37
-0.59%
0
0.00
Jul 13, 2026
2.39
2.39
2.39
2.39
2.39
+0.34%
0
0.00
Jul 10, 2026
2.38
2.38
2.38
2.38
2.38
+3.03%
0
0.00
Jul 09, 2026
2.31
2.31
2.31
2.31
2.31
-0.69%
0
0.00
Jul 08, 2026
2.33
2.33
2.33
2.33
2.33
-0.09%
0
0.00
Jul 07, 2026
2.33
2.33
2.33
2.33
2.33
-0.17%
0
0.00
Jul 06, 2026
2.33
2.33
2.33
2.33
2.33
+1.66%
0
0.00
Jul 03, 2026
2.29
2.29
2.29
2.29
2.29
+2.23%
0
0.00
Jul 02, 2026
2.24
2.24
2.24
2.24
2.24
-0.62%
0
0.00
Jul 01, 2026
2.26
2.26
2.26
2.26
2.26
+0.18%
0
0.00
Jun 30, 2026
2.25
2.25
2.25
2.25
2.25
-0.44%
0
0.00
Jun 29, 2026
2.26
2.26
2.26
2.26
2.26
-2.08%
0
0.00
Jun 26, 2026
2.31
2.31
2.31
2.31
2.31
+1.31%
0
0.00
Jun 25, 2026
2.28
2.28
2.28
2.28
2.28
-0.44%
0
0.00
Jun 24, 2026
2.29
2.29
2.29
2.29
2.29
-0.69%
0
0.00
Jun 23, 2026
2.31
2.31
2.31
2.31
2.31
-1.70%
0
0.00
Jun 22, 2026
2.35
2.35
2.35
2.35
2.35
+0.51%
0
0.00
Jun 19, 2026
2.34
2.34
2.34
2.34
2.34
+0.34%
0
0.00
Jun 18, 2026
2.33
2.33
2.33
2.33
2.33
-0.85%
0
0.00
Rows:
50