Skip to main content
ENCE Energía y Celulosa, S.A. (BME:ENC)
Spain flag Spain · Delayed Price · Currency is EUR
2.454
+0.110 (4.69%)
Apr 28, 2026, 5:35 PM CET

ENCE Energía y Celulosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.352.482.352.452.454.69%484,000
Apr 27, 20262.372.372.332.342.34-0.34%223,996
Apr 24, 20262.372.402.352.352.35-1.34%398,764
Apr 23, 20262.442.442.382.382.38-1.57%191,206
Apr 22, 20262.412.452.412.422.420.50%286,071
Apr 21, 20262.472.492.402.412.41-1.79%424,343
Apr 20, 20262.392.462.372.452.453.02%706,037
Apr 17, 20262.372.392.352.382.381.02%488,183
Apr 16, 20262.332.402.322.362.361.55%629,787
Apr 15, 20262.342.362.312.322.32-0.60%229,300
Apr 14, 20262.312.372.292.342.342.73%475,188
Apr 13, 20262.282.312.262.272.27-0.35%407,358
Apr 10, 20262.312.322.282.282.28-1.30%310,598
Apr 9, 20262.332.352.302.312.31-2.03%230,988
Apr 8, 20262.372.372.342.362.363.51%308,324
Apr 7, 20262.302.352.282.282.28-1.30%423,125
Apr 2, 20262.302.332.292.312.31-0.94%131,261
Apr 1, 20262.342.352.302.332.331.75%301,467
Mar 31, 20262.292.342.262.292.290.09%389,397
Mar 30, 20262.282.322.262.292.290.35%558,125
Mar 27, 20262.312.312.252.282.28-0.61%179,683
Mar 26, 20262.312.312.292.302.300.09%205,961
Mar 25, 20262.272.332.272.292.292.23%395,580
Mar 24, 20262.252.262.192.242.240.63%404,474
Mar 23, 20262.192.262.142.232.231.18%610,821
Mar 20, 20262.252.272.202.202.20-1.69%860,608
Mar 19, 20262.262.262.232.242.24-1.41%407,241
Mar 18, 20262.292.312.272.272.27-0.26%377,587
Mar 17, 20262.322.332.282.282.28-2.15%281,824
Mar 16, 20262.352.352.302.332.33-0.26%408,473
Mar 13, 20262.332.362.282.342.34-276,776
Mar 12, 20262.352.402.342.342.34-0.76%214,247
Mar 11, 20262.372.382.342.352.35-0.59%176,845
Mar 10, 20262.342.392.332.372.373.32%397,546
Mar 9, 20262.282.312.252.292.29-1.80%482,074
Mar 6, 20262.342.362.322.332.330.17%279,418
Mar 5, 20262.352.402.332.332.33-0.77%326,866
Mar 4, 20262.342.392.332.352.35-0.84%396,993
Mar 3, 20262.412.432.352.372.37-3.50%542,346
Mar 2, 20262.412.472.352.452.45-2.23%654,162
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