Skip to main content
ENCE Energía y Celulosa, S.A. (BME:ENC)
Spain flag Spain · Delayed Price · Currency is EUR
2.354
0.00 (0.00%)
At close: Dec 5, 2025

ENCE Energía y Celulosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.372.372.352.352.35-223,348
Dec 4, 20252.352.372.332.352.350.43%275,080
Dec 3, 20252.302.352.302.342.341.82%134,041
Dec 2, 20252.362.372.302.302.30-2.79%239,100
Dec 1, 20252.372.392.362.372.37-0.50%200,224
Nov 28, 20252.372.392.342.382.380.68%244,408
Nov 27, 20252.362.392.352.362.360.34%354,178
Nov 26, 20252.312.372.292.362.362.43%442,113
Nov 25, 20252.292.322.262.302.301.68%362,930
Nov 24, 20252.232.272.222.262.261.62%504,604
Nov 21, 20252.242.262.222.232.23-1.50%522,680
Nov 20, 20252.312.332.252.262.26-2.25%682,446
Nov 19, 20252.322.352.312.312.31-0.52%478,646
Nov 18, 20252.372.382.312.322.32-2.60%632,468
Nov 17, 20252.402.422.372.392.39-1.00%462,225
Nov 14, 20252.512.512.382.412.41-3.91%976,786
Nov 13, 20252.502.532.502.512.51-0.08%339,754
Nov 12, 20252.522.552.502.512.51-0.48%334,931
Nov 11, 20252.502.542.502.522.520.64%285,749
Nov 10, 20252.552.572.512.512.51-1.42%351,082
Nov 7, 20252.612.612.532.542.54-2.38%525,626
Nov 6, 20252.632.642.602.602.60-1.36%313,570
Nov 5, 20252.622.672.612.642.64-0.60%221,609
Nov 4, 20252.622.662.582.662.660.84%382,416
Nov 3, 20252.632.652.622.632.63-0.60%193,498
Oct 31, 20252.642.672.622.652.65-0.15%440,912
Oct 30, 20252.622.652.612.652.650.68%513,321
Oct 29, 20252.682.702.612.642.64-2.37%797,188
Oct 28, 20252.702.712.692.702.70-383,100
Oct 27, 20252.722.742.702.702.70-1.03%417,170
Oct 24, 20252.762.762.722.732.73-1.09%173,254
Oct 23, 20252.752.762.732.762.761.03%165,074
Oct 22, 20252.712.742.702.732.730.81%787,622
Oct 21, 20252.742.742.692.712.71-0.51%724,185
Oct 20, 20252.742.742.712.722.72-0.07%253,571
Oct 17, 20252.732.732.712.722.72-0.44%426,253
Oct 16, 20252.772.772.732.742.74-0.51%238,416
Oct 15, 20252.822.822.752.752.75-1.43%292,370
Oct 14, 20252.802.802.762.792.79-0.71%266,297
Oct 13, 20252.782.822.782.812.811.01%321,143
Oct 10, 20252.772.812.772.782.780.51%500,769
Oct 9, 20252.742.792.742.772.771.17%488,548
Oct 8, 20252.732.752.712.742.740.51%330,654
Oct 7, 20252.732.742.712.722.72-0.51%404,351
Oct 6, 20252.772.772.732.742.74-1.37%520,019
Oct 3, 20252.772.792.752.772.77-0.07%570,668
Oct 2, 20252.802.832.752.782.78-2.39%942,647
Oct 1, 20252.842.872.832.842.840.71%321,790
Sep 30, 20252.842.852.812.822.82-1.12%311,292
Sep 29, 20252.872.882.852.862.86-0.56%316,734
Sep 26, 20252.832.882.832.872.870.77%231,333
Sep 25, 20252.842.892.832.852.85-0.07%454,959
Sep 24, 20252.842.862.812.852.850.42%185,820
Sep 23, 20252.792.852.782.842.842.23%555,072
Sep 22, 20252.772.792.762.782.780.36%168,947
Sep 19, 20252.822.832.762.772.77-1.28%1,421,639
Sep 18, 20252.822.842.802.802.80-1.13%200,394
Sep 17, 20252.822.842.822.842.840.50%159,339
Sep 16, 20252.832.842.822.822.82-237,642
Sep 15, 20252.812.842.812.822.820.28%217,804
Sep 12, 20252.822.842.812.812.81-0.57%165,929
Sep 11, 20252.812.842.812.832.830.43%385,312
Sep 10, 20252.842.852.812.822.82-0.49%309,355
Sep 9, 20252.862.862.822.832.830.07%391,995
Sep 8, 20252.812.832.812.832.830.50%196,252
Sep 5, 20252.792.822.792.822.820.43%263,025
Sep 4, 20252.772.812.772.802.800.72%286,899
Sep 3, 20252.792.802.782.782.780.80%197,239
Sep 2, 20252.792.812.762.762.76-1.29%271,016
Sep 1, 20252.812.822.792.802.80-0.57%306,795
Aug 29, 20252.812.842.812.812.81-0.21%196,534
Aug 28, 20252.822.862.822.822.82-0.14%241,676
Aug 27, 20252.842.852.822.822.82-0.63%220,021
Aug 26, 20252.832.862.812.842.84-0.35%755,610
Aug 25, 20252.852.882.852.852.85-0.42%248,201
Aug 22, 20252.802.872.802.862.862.21%455,295
Aug 21, 20252.812.822.782.802.80-0.36%728,066
Aug 20, 20252.842.842.812.812.81-0.99%220,808
Aug 19, 20252.852.862.832.842.840.57%182,634
Aug 18, 20252.842.862.812.822.82-1.05%339,935
Aug 15, 20252.852.882.852.852.85-218,066
Aug 14, 20252.872.892.852.852.85-0.76%240,060
Aug 13, 20252.862.892.862.882.880.07%258,597
Aug 12, 20252.872.892.862.872.870.28%258,982
Aug 11, 20252.952.952.852.872.87-2.45%505,208
Aug 8, 20252.852.952.842.942.943.02%1,347,350
Aug 7, 20252.732.872.732.852.854.55%915,698
Aug 6, 20252.702.752.692.732.730.66%531,259
Aug 5, 20252.722.732.712.712.71-0.22%495,054
Aug 4, 20252.732.742.702.722.72-0.29%357,569
Aug 1, 20252.752.752.722.722.72-1.30%558,768
Jul 31, 20252.772.782.752.762.76-0.29%436,481
Jul 30, 20252.792.822.762.772.77-1.00%684,006
Jul 29, 20252.862.872.782.802.80-1.48%1,128,864
Jul 28, 20252.872.892.842.842.84-0.84%305,462
Jul 25, 20252.882.882.822.862.86-0.62%843,059
Jul 24, 20252.862.912.862.882.880.35%719,882
Jul 23, 20252.882.882.842.872.87-0.49%627,527
Jul 22, 20252.862.882.852.882.880.84%403,637
Jul 21, 20252.852.892.852.862.860.21%394,917