ENCE Energía y Celulosa S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.240	2.252	2.202	2.204	2.204	366,625
2026-10-21	2.174	2.252	2.162	2.252	2.252	381,953
2026-10-20	2.200	2.202	2.146	2.170	2.170	677,264
2026-10-19	2.314	2.314	2.186	2.196	2.196	1,086,359
2026-10-16	2.332	2.350	2.300	2.336	2.336	168,314
2026-10-15	2.316	2.338	2.278	2.298	2.298	202,302
2026-10-14	2.318	2.358	2.296	2.324	2.324	318,475
2026-10-13	2.290	2.336	2.290	2.300	2.300	230,112
2026-10-12	2.286	2.312	2.274	2.290	2.290	186,535
2026-10-09	2.246	2.334	2.246	2.286	2.286	228,928
2026-10-08	2.260	2.282	2.240	2.272	2.272	191,485
2026-10-07	2.282	2.298	2.256	2.266	2.266	175,906
2026-10-06	2.220	2.286	2.218	2.282	2.282	186,304
2026-10-05	2.224	2.232	2.202	2.210	2.210	299,062
2026-10-02	2.230	2.266	2.210	2.220	2.220	358,430
2026-10-01	2.270	2.270	2.222	2.224	2.224	308,836
2026-09-30	2.332	2.350	2.284	2.284	2.284	245,557
2026-09-29	2.358	2.400	2.320	2.320	2.320	300,772
2026-09-28	2.460	2.460	2.366	2.368	2.368	359,422
2026-09-25	2.414	2.456	2.410	2.420	2.420	122,123
2026-09-24	2.428	2.480	2.428	2.430	2.430	80,185
2026-09-23	2.474	2.482	2.442	2.468	2.468	84,117
2026-09-22	2.424	2.484	2.422	2.466	2.466	211,500

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.