ENCE Energía y Celulosa, S.A. (0K96.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:23AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.4520 | 3.4780 | 3.4520 | 3.4700 | 3.4700 | 2,457 |
| 24 Apr 2024 | 3.3860 | 3.4720 | 3.3180 | 3.4250 | 3.4250 | 536,544 |
| 23 Apr 2024 | 3.3490 | 3.5140 | 3.3660 | 3.4070 | 3.4070 | 194,692 |
| 22 Apr 2024 | 3.1170 | 3.2240 | 3.1180 | 3.1850 | 3.1850 | 367,789 |
| 19 Apr 2024 | 3.0290 | 3.0780 | 2.9820 | 3.0500 | 3.0500 | 49,334 |
| 18 Apr 2024 | 3.0700 | 3.0840 | 3.0400 | 3.0350 | 3.0350 | 42,129 |
| 17 Apr 2024 | 3.0810 | 3.1080 | 3.0756 | 3.0810 | 3.0810 | 38,470 |
| 16 Apr 2024 | 3.0700 | 3.1160 | 3.0420 | 3.0760 | 3.0760 | 90,487 |
| 15 Apr 2024 | 3.0990 | 3.1280 | 3.0720 | 3.0740 | 3.0740 | 58,921 |
| 12 Apr 2024 | 3.1130 | 3.1780 | 3.1356 | 3.1460 | 3.1460 | 25,171 |
| 11 Apr 2024 | 3.1300 | 3.1820 | 3.1300 | 3.1690 | 3.1690 | 75,602 |
| 10 Apr 2024 | 3.2900 | 3.2780 | 3.0600 | 3.1950 | 3.1950 | 148,141 |
| 09 Apr 2024 | 3.2410 | 3.3060 | 3.2520 | 3.2690 | 3.2690 | 46,294 |
| 08 Apr 2024 | 3.2490 | 3.3160 | 3.2600 | 3.2800 | 3.2800 | 72,828 |
| 05 Apr 2024 | 3.3210 | 3.3380 | 3.2600 | 3.3020 | 3.3020 | 70,462 |
| 04 Apr 2024 | 3.3000 | 3.3460 | 3.2960 | 3.3100 | 3.3100 | 34,834 |
| 03 Apr 2024 | 3.2800 | 3.2996 | 3.2640 | 3.2920 | 3.2920 | 18,750 |
| 02 Apr 2024 | 3.2200 | 3.2680 | 3.2140 | 3.2340 | 3.2340 | 138,960 |
| 28 Mar 2024 | 3.2200 | 3.2267 | 3.0860 | 3.2180 | 3.2180 | 71,861 |
| 27 Mar 2024 | 3.1870 | 3.2162 | 3.1640 | 3.1910 | 3.1910 | 123,215 |
| 26 Mar 2024 | 3.1500 | 3.1920 | 3.1040 | 3.1870 | 3.1870 | 27,938 |
| 25 Mar 2024 | 3.0970 | 3.1416 | 3.0720 | 3.1130 | 3.1130 | 568,273 |
| 22 Mar 2024 | 3.0480 | 3.1800 | 3.0340 | 3.1130 | 3.1130 | 37,831 |
| 21 Mar 2024 | 2.9680 | 3.0600 | 2.9420 | 3.0150 | 3.0150 | 42,377 |
| 20 Mar 2024 | 2.8690 | 2.9700 | 2.8660 | 2.9640 | 2.9640 | 27,906 |
| 19 Mar 2024 | 2.8550 | 2.8480 | 2.8140 | 2.8260 | 2.8260 | 8,364 |
| 18 Mar 2024 | 2.8590 | 2.8680 | 2.8200 | 2.8380 | 2.8380 | 14,091 |
| 15 Mar 2024 | 2.8490 | 2.8500 | 2.8080 | 2.8260 | 2.8260 | 20,470 |
| 14 Mar 2024 | 2.8690 | 2.8800 | 2.8180 | 2.8470 | 2.8470 | 40,606 |
| 13 Mar 2024 | 2.8490 | 2.9340 | 2.8420 | 2.8590 | 2.8590 | 8,831 |
| 12 Mar 2024 | 2.8690 | 2.8900 | 2.8520 | 2.8730 | 2.8730 | 33,473 |
| 11 Mar 2024 | 2.9210 | 2.9240 | 2.8620 | 2.8650 | 2.8650 | 14,042 |
| 08 Mar 2024 | 2.8430 | 2.9200 | 2.8660 | 2.9020 | 2.9020 | 171,536 |
| 07 Mar 2024 | 2.8300 | 2.8704 | 2.7480 | 2.8430 | 2.8430 | 49,523 |
| 06 Mar 2024 | 2.8000 | 2.8380 | 2.7780 | 2.8000 | 2.8000 | 213,575 |
| 05 Mar 2024 | 2.8490 | 2.8360 | 2.7800 | 2.8180 | 2.8180 | 221,626 |
| 04 Mar 2024 | 2.9210 | 2.9000 | 2.8100 | 2.8430 | 2.8430 | 107,964 |
| 01 Mar 2024 | 2.8750 | 2.9120 | 2.8280 | 2.9060 | 2.9060 | 45,230 |
| 29 Feb 2024 | 2.9600 | 3.0520 | 2.7380 | 2.8550 | 2.8550 | 89,057 |
| 28 Feb 2024 | 2.8770 | 2.9680 | 2.8000 | 2.9250 | 2.9250 | 77,584 |
| 27 Feb 2024 | 2.8510 | 2.9440 | 2.8100 | 2.8410 | 2.8410 | 69,361 |
| 26 Feb 2024 | 2.7500 | 2.8980 | 2.7760 | 2.8920 | 2.8920 | 24,442 |
| 23 Feb 2024 | 2.8000 | 2.8000 | 2.7480 | 2.7870 | 2.7870 | 5,885 |
| 22 Feb 2024 | 2.8200 | 2.8540 | 2.7880 | 2.7930 | 2.7930 | 18,376 |
| 21 Feb 2024 | 2.8200 | 2.8640 | 2.8040 | 2.8060 | 2.8060 | 14,647 |
| 20 Feb 2024 | 2.8800 | 2.8380 | 2.8000 | 2.8060 | 2.8060 | 10,613 |
| 19 Feb 2024 | 2.8410 | 2.8540 | 2.8140 | 2.8430 | 2.8430 | 10,122 |
| 16 Feb 2024 | 2.8000 | 2.8640 | 2.8080 | 2.8200 | 2.8200 | 21,869 |
| 15 Feb 2024 | 2.8240 | 2.8220 | 2.7840 | 2.7850 | 2.7850 | 14,072 |
| 14 Feb 2024 | 2.8590 | 2.9020 | 2.7780 | 2.8140 | 2.8140 | 30,657 |
| 13 Feb 2024 | 2.9210 | 2.9560 | 2.8296 | 2.8510 | 2.8510 | 3,174 |
| 12 Feb 2024 | 2.9290 | 2.9420 | 2.8260 | 2.8860 | 2.8860 | 5,211 |
| 09 Feb 2024 | 2.8860 | 2.9500 | 2.8500 | 2.8670 | 2.8670 | 10,099 |
| 08 Feb 2024 | 2.9000 | 2.9420 | 2.8863 | 2.8800 | 2.8800 | 10,038 |
| 07 Feb 2024 | 2.9020 | 2.9360 | 2.9020 | 2.9330 | 2.9330 | 42,873 |
| 06 Feb 2024 | 2.8770 | 2.9660 | 2.8840 | 2.9250 | 2.9250 | 74,478 |
| 05 Feb 2024 | 2.8570 | 2.9660 | 2.8200 | 2.8670 | 2.8670 | 76,726 |
| 02 Feb 2024 | 2.9140 | 3.0000 | 2.8556 | 2.8710 | 2.8710 | 42,042 |
| 01 Feb 2024 | 2.9120 | 2.9660 | 2.9100 | 2.9530 | 2.9530 | 27,141 |
| 31 Jan 2024 | 2.9210 | 3.0000 | 2.9140 | 2.9120 | 2.9120 | 46,504 |
| 30 Jan 2024 | 2.8800 | 2.9680 | 2.8880 | 2.8880 | 2.8880 | 74,093 |
| 29 Jan 2024 | 2.9100 | 3.0080 | 2.8700 | 2.8670 | 2.8670 | 55,672 |
| 26 Jan 2024 | 2.9700 | 3.0140 | 2.8980 | 2.8920 | 2.8920 | 52,918 |
| 25 Jan 2024 | 2.9490 | 2.9700 | 2.9220 | 2.9410 | 2.9410 | 67,026 |
| 24 Jan 2024 | 2.9060 | 2.9525 | 2.8920 | 2.9530 | 2.9530 | 624,182 |
| 23 Jan 2024 | 2.8220 | 2.9080 | 2.8200 | 2.8940 | 2.8940 | 27,352 |
| 22 Jan 2024 | 2.7200 | 2.8220 | 2.7240 | 2.7850 | 2.7850 | 6,289 |
| 19 Jan 2024 | 2.7890 | 2.7700 | 2.7239 | 2.7580 | 2.7580 | 34,570 |
| 18 Jan 2024 | 2.6810 | 2.7400 | 2.6820 | 2.7360 | 2.7360 | 51,197 |
| 17 Jan 2024 | 2.7090 | 2.7104 | 2.6840 | 2.6970 | 2.6970 | 21,830 |
| 16 Jan 2024 | 2.7790 | 2.7760 | 2.7280 | 2.7610 | 2.7610 | 30,816 |
| 15 Jan 2024 | 2.7760 | 2.7820 | 2.7520 | 2.7710 | 2.7710 | 10,979 |
| 12 Jan 2024 | 2.7870 | 2.7800 | 2.7440 | 2.7610 | 2.7610 | 48,682 |
| 11 Jan 2024 | 2.7610 | 2.8000 | 2.7396 | 2.7670 | 2.7670 | 9,693 |
| 10 Jan 2024 | 2.8020 | 2.7700 | 2.7000 | 2.7610 | 2.7610 | 18,898 |
| 09 Jan 2024 | 2.8140 | 2.8340 | 2.7600 | 2.7610 | 2.7610 | 4,688 |
| 08 Jan 2024 | 2.8000 | 2.8200 | 2.7740 | 2.8020 | 2.8020 | 20,627 |
| 05 Jan 2024 | 2.8490 | 2.8520 | 2.7940 | 2.7930 | 2.7930 | 31,342 |
| 04 Jan 2024 | 2.8000 | 2.8440 | 2.8040 | 2.8080 | 2.8080 | 26,185 |
| 03 Jan 2024 | 2.8650 | 2.9040 | 2.7960 | 2.8280 | 2.8280 | 54,431 |
| 02 Jan 2024 | 2.8570 | 2.8940 | 2.7200 | 2.8570 | 2.8570 | 30,415 |
| 29 Dec 2023 | 2.8800 | 2.9840 | 2.8220 | 2.8570 | 2.8570 | 12,453 |
| 28 Dec 2023 | 2.8590 | 2.9500 | 2.8940 | 2.9020 | 2.9020 | 14,502 |
| 27 Dec 2023 | 2.8490 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 32,955 |
| 22 Dec 2023 | 2.9370 | 3.0000 | 2.8896 | 2.9270 | 2.9270 | 32,291 |
| 21 Dec 2023 | 2.9100 | 2.9400 | 2.9120 | 2.9210 | 2.9210 | 194,430 |
| 20 Dec 2023 | 2.9290 | 2.9400 | 2.8960 | 2.9000 | 2.9000 | 26,937 |
| 19 Dec 2023 | 2.8300 | 2.9400 | 2.8340 | 2.9140 | 2.9140 | 27,744 |
| 18 Dec 2023 | 2.8800 | 2.9060 | 2.8360 | 2.8380 | 2.8380 | 7,142 |
| 15 Dec 2023 | 2.8730 | 2.9060 | 2.8800 | 2.8750 | 2.8750 | 35,756 |
| 14 Dec 2023 | 2.8750 | 2.9480 | 2.8900 | 2.9000 | 2.9000 | 8,363 |
| 13 Dec 2023 | 2.8840 | 2.9380 | 2.8780 | 2.8980 | 2.8980 | 3,766 |
| 12 Dec 2023 | 2.9390 | 2.9900 | 2.8976 | 2.9120 | 2.9120 | 40,448 |
| 11 Dec 2023 | 2.9490 | 2.9900 | 2.9080 | 2.9600 | 2.9600 | 50,185 |
| 08 Dec 2023 | 2.9490 | 3.0060 | 2.9320 | 2.9760 | 2.9760 | 67,959 |
| 07 Dec 2023 | 2.9600 | 2.9580 | 2.9120 | 2.9470 | 2.9470 | 31,628 |
| 06 Dec 2023 | 2.9370 | 3.0100 | 2.9100 | 2.9210 | 2.9210 | 32,587 |
| 05 Dec 2023 | 2.9250 | 2.9340 | 2.8760 | 2.8730 | 2.8730 | 30,902 |
| 04 Dec 2023 | 3.0010 | 2.9980 | 2.9200 | 2.9230 | 2.9230 | 7,701 |
| 01 Dec 2023 | 2.9390 | 3.0060 | 2.8600 | 2.9550 | 2.9550 | 7,434 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.