Skip to main content
ENCE Energía y Celulosa, S.A. (BME:ENC)
Spain flag Spain · Delayed Price · Currency is EUR
2.436
-0.074 (-2.95%)
Mar 2, 2026, 2:10 PM CET

ENCE Energía y Celulosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262.412.472.352.45--2.47%302,730
Feb 27, 20262.562.572.502.512.51-1.80%512,002
Feb 26, 20262.482.562.462.562.562.90%711,028
Feb 25, 20262.472.502.422.482.480.49%390,494
Feb 24, 20262.462.522.462.472.471.23%474,522
Feb 23, 20262.422.472.412.442.440.49%285,902
Feb 20, 20262.422.442.392.432.430.16%216,914
Feb 19, 20262.442.482.422.432.43-0.66%280,827
Feb 18, 20262.472.492.442.442.44-0.33%265,858
Feb 17, 20262.462.482.432.452.45-0.08%267,172
Feb 16, 20262.642.652.442.452.45-5.40%902,656
Feb 13, 20262.602.622.562.592.590.08%610,467
Feb 12, 20262.602.612.562.592.59-0.31%722,683
Feb 11, 20262.552.602.502.602.602.44%748,775
Feb 10, 20262.502.552.482.542.542.42%1,157,149
Feb 9, 20262.312.482.312.482.487.93%1,380,387
Feb 6, 20262.252.302.242.292.29-0.09%234,389
Feb 5, 20262.292.302.242.302.300.79%341,206
Feb 4, 20262.212.292.202.282.283.08%388,653
Feb 3, 20262.222.222.182.212.21-0.09%453,616
Feb 2, 20262.222.242.212.212.21-0.63%365,438
Jan 30, 20262.242.252.222.232.23-0.63%285,913
Jan 29, 20262.262.272.222.242.24-0.53%216,340
Jan 28, 20262.242.272.222.252.250.90%245,658
Jan 27, 20262.272.272.222.232.23-1.67%275,084
Jan 26, 20262.252.282.252.272.270.80%196,051
Jan 23, 20262.292.292.252.252.25-1.57%189,829
Jan 22, 20262.252.292.252.292.292.33%257,718
Jan 21, 20262.242.262.202.242.240.45%414,151
Jan 20, 20262.252.262.212.232.23-1.50%398,330
Jan 19, 20262.272.272.242.262.26-1.40%315,222
Jan 16, 20262.312.312.282.292.29-0.35%282,375
Jan 15, 20262.342.342.282.302.30-1.37%357,229
Jan 14, 20262.352.362.272.332.33-0.51%642,259
Jan 13, 20262.352.392.312.342.34-0.42%391,211
Jan 12, 20262.342.362.312.352.350.60%277,173
Jan 9, 20262.352.352.322.342.34-0.59%342,985
Jan 8, 20262.402.402.322.352.35-2.65%556,220
Jan 7, 20262.432.482.392.422.42-0.49%427,924
Jan 6, 20262.502.502.432.432.43-2.02%370,619
Jan 5, 20262.482.502.442.482.480.49%512,036
Jan 2, 20262.412.492.412.472.472.58%523,623
Dec 31, 20252.392.412.372.412.410.67%601,588
Dec 30, 20252.372.412.372.392.39-0.08%786,644
Dec 29, 20252.342.422.312.392.391.44%1,201,043
Dec 24, 20252.352.372.342.362.360.68%208,463
Dec 23, 20252.302.362.292.342.341.47%756,065
Dec 22, 20252.312.332.282.312.31-0.69%385,871
Dec 19, 20252.292.342.292.322.321.13%538,883
Dec 18, 20252.282.342.272.302.300.52%1,402,864
Dec 17, 20252.262.302.242.292.291.15%565,380
Dec 16, 20252.292.302.252.262.26-1.31%345,539
Dec 15, 20252.322.332.282.292.29-1.29%330,245
Dec 12, 20252.342.352.312.322.32-1.11%254,021
Dec 11, 20252.352.362.312.352.35-0.26%279,195
Dec 10, 20252.352.352.322.352.35-0.59%219,118
Dec 9, 20252.332.382.322.372.371.46%263,513
Dec 8, 20252.342.362.332.332.33-0.93%151,802
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