Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ence Energia Y (0K96) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.90 2.90 2.882 2.882 3,045
17th Jul 2025 (Thu) 2.906 2.906 2.896 2.896 13,207
16th Jul 2025 (Wed) 2.91 2.91 2.884 2.884 12,383
15th Jul 2025 (Tue) 2.89 2.89 2.89 2.89 4,398
14th Jul 2025 (Mon) 2.91 2.91 2.896 2.896 45,024
11th Jul 2025 (Fri) 2.898 2.898 2.89 2.89 19,560
10th Jul 2025 (Thu) 2.888 2.888 2.871 2.871 1,008
9th Jul 2025 (Wed) 2.88 2.882 2.841 2.882 790
8th Jul 2025 (Tue) 2.859 2.859 2.832 2.832 1,996
7th Jul 2025 (Mon) 2.896 2.896 2.869 2.869 10,613
4th Jul 2025 (Fri) 3.001 3.001 2.877 2.877 16,220
3rd Jul 2025 (Thu) 3.019 3.019 3.007 3.007 4,766
2nd Jul 2025 (Wed) 2.929 2.964 2.923 2.964 3,404
1st Jul 2025 (Tue) 2.921 2.921 2.918 2.918 14,487
30th Jun 2025 (Mon) 2.91 2.931 2.91 2.931 24,436
27th Jun 2025 (Fri) 2.925 2.925 2.916 2.916 4,673
26th Jun 2025 (Thu) 2.851 2.904 2.851 2.904 1,512
25th Jun 2025 (Wed) 2.865 2.884 2.865 2.884 13,568
24th Jun 2025 (Tue) 2.884 2.884 2.88 2.88 5,963
23rd Jun 2025 (Mon) 2.859 2.867 2.859 2.867 4,393
20th Jun 2025 (Fri) 2.904 2.908 2.904 2.908 822
19th Jun 2025 (Thu) 2.882 2.89 2.882 2.89 2,526
18th Jun 2025 (Wed) 2.90 2.90 2.886 2.886 1,527
17th Jun 2025 (Tue) 2.896 2.896 2.882 2.882 3,081
16th Jun 2025 (Mon) 2.869 2.902 2.861 2.902 22,406
13th Jun 2025 (Fri) 2.822 2.822 2.814 2.814 13,976
12th Jun 2025 (Thu) 2.869 2.869 2.849 2.849 37,511
11th Jun 2025 (Wed) 2.892 2.892 2.877 2.877 4,490
10th Jun 2025 (Tue) 2.859 2.861 2.859 2.861 183,387
9th Jun 2025 (Mon) 2.984 2.984 2.871 2.871 29,952
6th Jun 2025 (Fri) 2.953 2.962 2.953 2.962 13,380
5th Jun 2025 (Thu) 2.966 2.966 2.939 2.939 26,183
4th Jun 2025 (Wed) 2.925 2.953 2.906 2.953 18,492
3rd Jun 2025 (Tue) 2.931 2.931 2.863 2.863 7,862
2nd Jun 2025 (Mon) 2.933 2.933 2.90 2.90 14,287
30th May 2025 (Fri) 2.90 2.90 2.892 2.892 7,023
29th May 2025 (Thu) 2.929 2.929 2.882 2.925 10,797
28th May 2025 (Wed) 2.875 2.884 2.875 2.884 7,292
27th May 2025 (Tue) 2.957 2.957 2.875 2.875 26,301
26th May 2025 (Mon) 2.93 2.93 2.93 2.93 3,766
23rd May 2025 (Fri) 2.929 2.945 2.857 2.857 3
22nd May 2025 (Thu) 2.949 2.962 2.949 2.962 1,978
21st May 2025 (Wed) 2.955 3.003 2.955 3.003 1,819
20th May 2025 (Tue) 2.929 3.005 2.929 3.005 6,102
FTSE 100 Latest
Value8,992.12
Change19.48