Skip to main content
ENCE Energía y Celulosa, S.A. (FRA:ENCA)
Germany flag Germany · Delayed Price · Currency is EUR
2.318
+0.042 (1.85%)
At close: Dec 4, 2025

ENCE Energía y Celulosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.322.322.322.322.321.85%-
Dec 3, 20252.282.282.282.282.28-2.40%-
Dec 2, 20252.342.342.332.332.33-0.93%-
Dec 1, 20252.352.352.352.352.350.68%-
Nov 28, 20252.342.342.342.342.34-0.85%-
Nov 27, 20252.362.362.362.362.363.69%-
Nov 26, 20252.272.272.272.272.270.18%-
Nov 25, 20252.272.272.272.272.273.18%-
Nov 24, 20252.202.202.202.202.20-0.54%-
Nov 21, 20252.212.212.212.212.21-3.24%-
Nov 20, 20252.292.292.292.292.29-0.52%-
Nov 19, 20252.302.302.302.302.30-0.26%-
Nov 18, 20252.302.302.302.302.30-2.78%-
Nov 17, 20252.372.372.372.372.37-4.13%-
Nov 14, 20252.472.472.472.472.47-0.08%-
Nov 13, 20252.472.472.472.472.47-0.48%-
Nov 12, 20252.492.492.492.492.490.65%-
Nov 11, 20252.472.472.472.472.47-2.99%-
Nov 10, 20252.552.552.552.552.55-0.78%-
Nov 7, 20252.572.572.572.572.57-1.38%-
Nov 6, 20252.602.602.602.602.60-0.61%-
Nov 5, 20252.622.622.622.622.621.55%-
Nov 4, 20252.582.582.582.582.58-1.30%-
Nov 3, 20252.612.612.612.612.61-0.15%-
Oct 31, 20252.622.622.622.622.620.69%-
Oct 30, 20252.602.602.602.602.60-2.77%-
Oct 29, 20252.662.672.662.672.670.38%1,000
Oct 28, 20252.662.662.662.662.66-0.97%-
Oct 27, 20252.692.692.692.692.69-1.10%-
Oct 24, 20252.722.722.722.722.721.04%-
Oct 23, 20252.692.692.692.692.690.82%-
Oct 22, 20252.672.672.672.672.67-0.52%-
Oct 21, 20252.682.682.682.682.68-0.07%-
Oct 20, 20252.682.682.682.682.68-0.45%-
Oct 17, 20252.702.702.702.702.70-0.52%-
Oct 16, 20252.712.712.712.712.71-1.45%-
Oct 15, 20252.752.752.752.752.75-0.43%-
Oct 14, 20252.762.762.762.762.760.73%-
Oct 13, 20252.742.742.742.742.740.51%-
Oct 10, 20252.732.732.732.732.731.34%-
Oct 9, 20252.692.692.692.692.690.37%-
Oct 8, 20252.682.682.682.682.68-0.52%-
Oct 7, 20252.702.702.702.702.70-1.39%-
Oct 6, 20252.732.732.732.732.73-0.07%-
Oct 3, 20252.742.742.742.742.74-2.36%-
Oct 2, 20252.802.802.802.802.800.57%-
Oct 1, 20252.792.792.792.792.79-1.00%-
Sep 30, 20252.812.812.812.812.81-0.57%-
Sep 29, 20252.832.832.832.832.830.57%-
Sep 26, 20252.812.812.812.812.810.14%-
Sep 25, 20252.812.812.812.812.810.36%-
Sep 24, 20252.802.802.802.802.802.26%-
Sep 23, 20252.742.742.742.742.740.37%-
Sep 22, 20252.732.732.732.732.73-1.30%-
Sep 19, 20252.762.762.762.762.76-1.14%-
Sep 18, 20252.802.802.802.802.800.50%-
Sep 17, 20252.782.782.782.782.78--
Sep 16, 20252.782.782.782.782.780.29%-
Sep 15, 20252.772.772.772.772.77-0.57%-
Sep 12, 20252.792.792.792.792.790.43%-
Sep 11, 20252.782.782.782.782.78-0.50%-
Sep 10, 20252.792.792.792.792.790.07%-
Sep 9, 20252.792.792.792.792.790.36%-
Sep 8, 20252.782.782.782.782.780.58%-
Sep 5, 20252.762.762.762.762.760.73%-
Sep 4, 20252.742.742.742.742.740.81%-
Sep 3, 20252.722.722.722.722.72-1.31%-
Sep 2, 20252.762.762.762.762.76-0.58%-
Sep 1, 20252.772.772.772.772.77-0.22%-
Aug 29, 20252.782.782.782.782.78-0.14%-
Aug 28, 20252.782.782.782.782.78-0.57%-
Aug 27, 20252.802.802.802.802.80-0.36%-
Aug 26, 20252.812.812.812.812.81-0.43%-
Aug 25, 20252.822.822.822.822.822.17%-
Aug 22, 20252.762.762.762.762.76-0.36%-
Aug 21, 20252.772.772.772.772.77-1.00%-
Aug 20, 20252.802.802.802.802.800.57%-
Aug 19, 20252.782.782.782.782.78-1.00%-
Aug 18, 20252.812.812.812.812.81--
Aug 15, 20252.812.812.812.812.81-0.78%-
Aug 14, 20252.832.832.832.832.830.07%-
Aug 13, 20252.832.832.832.832.830.28%-
Aug 12, 20252.822.822.822.822.82-2.08%-
Aug 11, 20252.902.902.882.882.881.19%1,000
Aug 8, 20252.852.852.852.852.856.03%-
Aug 7, 20252.692.692.692.692.690.67%-
Aug 6, 20252.672.672.672.672.67-0.22%-
Aug 5, 20252.682.682.682.682.68-0.30%-
Aug 4, 20252.682.682.682.682.68-1.32%-
Aug 1, 20252.722.722.722.722.72-0.29%-
Jul 31, 20252.732.732.732.732.73-1.02%-
Jul 30, 20252.762.762.762.762.76-1.50%-
Jul 29, 20252.802.802.802.802.80-0.78%-
Jul 28, 20252.822.822.822.822.82-0.63%-
Jul 25, 20252.842.842.842.842.84-0.63%-
Jul 24, 20252.862.862.862.862.86-0.76%-
Jul 23, 20252.882.882.882.882.882.20%-
Jul 22, 20252.822.822.822.822.820.14%-
Jul 21, 20252.812.812.812.812.81-1.26%-
Jul 18, 20252.852.852.852.852.850.14%-