Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ENEA SA (ENA) Historical Prices

PL:ENA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.9021.9021.0821.1021.10-2.94%289,7170.83
Oct 29, 202621.9621.9621.5421.7421.74+1.30%159,9060.45
Oct 28, 202621.8021.9621.4621.4621.46-1.56%169,9260.48
Oct 27, 202621.7021.9421.3221.8021.80+0.46%215,1380.60
Oct 26, 202621.6821.9821.6021.7021.70+0.65%163,1530.45
Oct 23, 202621.8021.8421.4221.5621.56-1.10%197,3630.54
Oct 22, 202622.5222.5221.8021.8021.80-3.37%222,5910.60
Oct 21, 202622.3622.5621.7022.5622.56+1.99%296,2390.81
Oct 20, 202621.4222.2021.2222.1222.12+4.14%387,2841.06
Oct 19, 202621.9822.2221.2421.2421.24-2.66%284,0890.77
Oct 16, 202622.2222.6621.7021.8221.82-1.80%420,7441.16
Oct 15, 202622.3022.4822.0022.2222.22-0.36%370,9861.03
Oct 14, 202622.5422.7022.2222.3022.30-1.06%337,7410.94
Oct 13, 202622.2022.5821.6822.5422.54+1.53%536,6671.50
Oct 12, 202622.6022.8221.8422.2022.20-1.33%506,2521.44
Oct 09, 202621.3222.5021.2622.5022.50+5.63%932,1842.74
Oct 08, 202621.4021.4620.7421.3021.30+0.00%292,1110.87
Oct 07, 202621.2821.3820.9821.3021.30+0.57%315,8330.94
Oct 06, 202620.8821.6020.6021.1821.18+1.44%496,8141.48
Oct 05, 202621.0221.0620.3820.8820.88+2.45%428,4351.29
Oct 02, 202620.7620.9620.2020.3820.38-2.49%422,8841.28
Oct 01, 202621.2821.5020.8420.9020.90-2.52%411,7991.26
Sep 30, 202620.4021.4420.2221.4421.44+6.14%1,007,9643.23
Sep 29, 202619.5020.4819.4620.2020.20+3.59%498,2901.62
Sep 28, 202619.4719.6719.3719.5019.50+0.31%180,4270.57
Sep 25, 202619.9019.9219.3019.4419.44-1.97%237,9580.76
Sep 24, 202619.3220.0219.1619.8319.83+2.43%645,3352.10
Sep 23, 202619.4519.6819.2119.3619.36+0.26%467,6731.54
Sep 22, 202620.1420.1419.2219.3119.31-3.26%551,8921.81
Sep 21, 202619.7620.1219.6419.9619.96+1.42%219,6210.71
Sep 18, 202620.3020.3019.6019.6819.68-3.24%630,5432.07
Sep 17, 202620.2220.3419.9620.3420.34+2.78%239,4830.79
Sep 16, 202619.9420.3419.7619.7919.79-0.95%266,8670.88
Sep 15, 202620.5020.5619.8319.9819.98-2.35%349,3381.13
Sep 14, 202620.9221.2020.3420.4620.46-2.20%396,4951.29
Sep 11, 202621.7421.8820.9020.9220.92-3.59%352,4141.15
Sep 10, 202621.5622.1821.1421.7021.70+0.65%454,5651.49
Sep 09, 202622.7622.9021.5621.5621.56-5.44%578,8691.93
Sep 08, 202620.6222.8020.5422.8022.80+10.25%1,012,7773.51
Sep 07, 202620.3020.7020.0220.6820.68+1.77%208,5430.70
Sep 04, 202619.9820.3219.7320.3220.32+1.60%208,6680.70
Sep 03, 202619.8020.0619.6020.0020.00+0.91%183,9350.61
Sep 02, 202619.3119.9419.2519.8219.82+2.64%243,5600.76
Sep 01, 202619.7419.8019.2219.3119.31-1.58%225,1010.71
Aug 31, 202619.6619.7419.3319.6219.62+0.98%362,6441.15
Aug 28, 202619.1519.5619.1119.4319.43+1.52%201,7520.63
Aug 27, 202619.7219.7219.0619.1419.14-2.55%438,3931.37
Aug 26, 202619.7420.1819.6319.6419.64-0.15%262,0260.80
Aug 25, 202619.3019.7019.1719.6719.67+2.61%192,6300.59
Aug 24, 202619.3419.3419.0019.1719.17+0.00%210,6480.63