ENCE Energía y Celulosa, S.A. (0K96.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:54PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3490 | 3.4200 | 3.3700 | 3.4000 | 3.4000 | 1,051 |
| 02 May 2024 | 3.3900 | 3.4180 | 3.3280 | 3.3780 | 3.3780 | 8,962 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.4010 | 3.3980 | 3.3160 | 3.3480 | 3.3480 | 8,127 |
| 29 Apr 2024 | 3.3390 | 3.5400 | 3.3660 | 3.3767 | 3.3767 | 4,667 |
| 26 Apr 2024 | 3.4170 | 3.4480 | 3.3940 | 3.4098 | 3.4098 | 39,517 |
| 25 Apr 2024 | 3.4500 | 3.4780 | 3.3840 | 3.4015 | 3.4015 | 60,313 |
| 24 Apr 2024 | 3.3860 | 3.4720 | 3.3180 | 3.4640 | 3.4640 | 536,544 |
| 23 Apr 2024 | 3.3490 | 3.5140 | 3.3660 | 3.4583 | 3.4583 | 194,693 |
| 22 Apr 2024 | 3.1170 | 3.2240 | 3.1180 | 3.1972 | 3.1972 | 367,790 |
| 19 Apr 2024 | 3.0290 | 3.0780 | 2.9820 | 3.0780 | 3.0780 | 49,335 |
| 18 Apr 2024 | 3.0700 | 3.0840 | 3.0400 | 3.0473 | 3.0473 | 42,130 |
| 17 Apr 2024 | 3.0810 | 3.1080 | 3.0756 | 3.0862 | 3.0862 | 38,471 |
| 16 Apr 2024 | 3.0700 | 3.1160 | 3.0420 | 3.0860 | 3.0860 | 90,488 |
| 15 Apr 2024 | 3.0990 | 3.1280 | 3.0720 | 3.0860 | 3.0860 | 58,921 |
| 12 Apr 2024 | 3.1130 | 3.1780 | 3.1356 | 3.1419 | 3.1419 | 25,171 |
| 11 Apr 2024 | 3.1300 | 3.1820 | 3.1300 | 3.1428 | 3.1428 | 75,602 |
| 10 Apr 2024 | 3.2900 | 3.2780 | 3.0600 | 3.1720 | 3.1720 | 148,141 |
| 09 Apr 2024 | 3.2410 | 3.3060 | 3.2520 | 3.2724 | 3.2724 | 46,294 |
| 08 Apr 2024 | 3.2490 | 3.3160 | 3.2600 | 3.2780 | 3.2780 | 72,828 |
| 05 Apr 2024 | 3.3210 | 3.3380 | 3.2600 | 3.2889 | 3.2889 | 70,462 |
| 04 Apr 2024 | 3.3000 | 3.3460 | 3.2960 | 3.3460 | 3.3460 | 34,834 |
| 03 Apr 2024 | 3.2800 | 3.2996 | 3.2640 | 3.2996 | 3.2996 | 18,751 |
| 02 Apr 2024 | 3.2200 | 3.2680 | 3.2140 | 3.2633 | 3.2633 | 138,960 |
| 28 Mar 2024 | 3.2200 | 3.2267 | 3.0860 | 3.2040 | 3.2040 | 71,862 |
| 27 Mar 2024 | 3.1870 | 3.2162 | 3.1640 | 3.2031 | 3.2031 | 123,215 |
| 26 Mar 2024 | 3.1500 | 3.1920 | 3.1040 | 3.1569 | 3.1569 | 27,938 |
| 25 Mar 2024 | 3.0970 | 3.1416 | 3.0720 | 3.1109 | 3.1109 | 568,274 |
| 22 Mar 2024 | 3.0480 | 3.1800 | 3.0340 | 3.1322 | 3.1322 | 37,831 |
| 21 Mar 2024 | 2.9680 | 3.0600 | 2.9420 | 3.0309 | 3.0309 | 42,378 |
| 20 Mar 2024 | 2.8690 | 2.9700 | 2.8660 | 2.9397 | 2.9397 | 27,906 |
| 19 Mar 2024 | 2.8550 | 2.8480 | 2.8140 | 2.8423 | 2.8423 | 8,365 |
| 18 Mar 2024 | 2.8590 | 2.8680 | 2.8200 | 2.8259 | 2.8259 | 14,092 |
| 15 Mar 2024 | 2.8490 | 2.8500 | 2.8080 | 2.8196 | 2.8196 | 17,983 |
| 14 Mar 2024 | 2.8690 | 2.8800 | 2.8180 | 2.8453 | 2.8453 | 40,606 |
| 13 Mar 2024 | 2.8490 | 2.9340 | 2.8420 | 2.8632 | 2.8632 | 8,831 |
| 12 Mar 2024 | 2.8690 | 2.8900 | 2.8520 | 2.8604 | 2.8604 | 33,359 |
| 11 Mar 2024 | 2.9210 | 2.9240 | 2.8620 | 2.8881 | 2.8881 | 14,043 |
| 08 Mar 2024 | 2.8430 | 2.9200 | 2.8660 | 2.9060 | 2.9060 | 32,862 |
| 07 Mar 2024 | 2.8300 | 2.8704 | 2.7480 | 2.8700 | 2.8700 | 49,524 |
| 06 Mar 2024 | 2.8000 | 2.8380 | 2.7780 | 2.7901 | 2.7901 | 213,576 |
| 05 Mar 2024 | 2.8490 | 2.8360 | 2.7800 | 2.8063 | 2.8063 | 221,626 |
| 04 Mar 2024 | 2.9210 | 2.9000 | 2.8100 | 2.8460 | 2.8460 | 107,965 |
| 01 Mar 2024 | 2.8750 | 2.9120 | 2.8280 | 2.8643 | 2.8643 | 45,230 |
| 29 Feb 2024 | 2.9600 | 3.0520 | 2.7380 | 3.0190 | 3.0190 | 89,058 |
| 28 Feb 2024 | 2.8770 | 2.9680 | 2.8000 | 2.9135 | 2.9135 | 77,584 |
| 27 Feb 2024 | 2.8510 | 2.9440 | 2.8100 | 2.8443 | 2.8443 | 69,362 |
| 26 Feb 2024 | 2.7500 | 2.8980 | 2.7760 | 2.8948 | 2.8948 | 24,442 |
| 23 Feb 2024 | 2.8000 | 2.8000 | 2.7480 | 2.7830 | 2.7830 | 5,886 |
| 22 Feb 2024 | 2.8200 | 2.8540 | 2.7880 | 2.8015 | 2.8015 | 18,376 |
| 21 Feb 2024 | 2.8200 | 2.8640 | 2.8040 | 2.8153 | 2.8153 | 14,648 |
| 20 Feb 2024 | 2.8800 | 2.8380 | 2.8000 | 2.8183 | 2.8183 | 10,614 |
| 19 Feb 2024 | 2.8410 | 2.8540 | 2.8140 | 2.8244 | 2.8244 | 10,123 |
| 16 Feb 2024 | 2.8000 | 2.8640 | 2.8080 | 2.8192 | 2.8192 | 21,869 |
| 15 Feb 2024 | 2.8240 | 2.8220 | 2.7840 | 2.8084 | 2.8084 | 14,072 |
| 14 Feb 2024 | 2.8590 | 2.9020 | 2.7780 | 2.7896 | 2.7896 | 30,658 |
| 13 Feb 2024 | 2.9210 | 2.9560 | 2.8296 | 2.8360 | 2.8360 | 3,174 |
| 12 Feb 2024 | 2.9290 | 2.9420 | 2.8260 | 2.8824 | 2.8824 | 5,211 |
| 09 Feb 2024 | 2.8860 | 2.9500 | 2.8500 | 2.8783 | 2.8783 | 10,100 |
| 08 Feb 2024 | 2.9000 | 2.9420 | 2.8863 | 2.8863 | 2.8863 | 10,039 |
| 07 Feb 2024 | 2.9020 | 2.9360 | 2.9020 | 2.9176 | 2.9176 | 39,273 |
| 06 Feb 2024 | 2.8770 | 2.9660 | 2.8840 | 2.9090 | 2.9090 | 74,479 |
| 05 Feb 2024 | 2.8570 | 2.9660 | 2.8200 | 2.8460 | 2.8460 | 76,727 |
| 02 Feb 2024 | 2.9140 | 3.0000 | 2.8660 | 2.8803 | 2.8803 | 39,500 |
| 01 Feb 2024 | 2.9120 | 2.9660 | 2.9100 | 2.9302 | 2.9302 | 23,250 |
| 31 Jan 2024 | 2.9210 | 3.0000 | 2.9140 | 2.9280 | 2.9280 | 46,504 |
| 30 Jan 2024 | 2.8800 | 2.9680 | 2.8880 | 2.8966 | 2.8966 | 74,094 |
| 29 Jan 2024 | 2.9100 | 3.0080 | 2.8700 | 2.8793 | 2.8793 | 55,672 |
| 26 Jan 2024 | 2.9700 | 3.0140 | 2.8980 | 2.9015 | 2.9015 | 52,918 |
| 25 Jan 2024 | 2.9490 | 2.9700 | 2.9220 | 2.9640 | 2.9640 | 67,026 |
| 24 Jan 2024 | 2.9060 | 2.9525 | 2.8920 | 2.9460 | 2.9460 | 624,183 |
| 23 Jan 2024 | 2.8220 | 2.9080 | 2.8200 | 2.8918 | 2.8918 | 27,353 |
| 22 Jan 2024 | 2.7200 | 2.8220 | 2.7240 | 2.7371 | 2.7371 | 6,290 |
| 19 Jan 2024 | 2.7890 | 2.7700 | 2.7239 | 2.7240 | 2.7240 | 34,570 |
| 18 Jan 2024 | 2.6810 | 2.7400 | 2.6820 | 2.7339 | 2.7339 | 51,198 |
| 17 Jan 2024 | 2.7090 | 2.7104 | 2.6840 | 2.7100 | 2.7100 | 21,830 |
| 16 Jan 2024 | 2.7790 | 2.7760 | 2.7280 | 2.7560 | 2.7560 | 30,817 |
| 15 Jan 2024 | 2.7790 | 2.7820 | 2.7520 | 2.7720 | 2.7720 | 10,980 |
| 12 Jan 2024 | 2.7870 | 2.7800 | 2.7440 | 2.7600 | 2.7600 | 48,682 |
| 11 Jan 2024 | 2.7610 | 2.8000 | 2.7396 | 2.7400 | 2.7400 | 9,694 |
| 10 Jan 2024 | 2.8020 | 2.7700 | 2.7000 | 2.7440 | 2.7440 | 18,899 |
| 09 Jan 2024 | 2.8140 | 2.8340 | 2.7600 | 2.7636 | 2.7636 | 4,688 |
| 08 Jan 2024 | 2.8000 | 2.8200 | 2.7740 | 2.7920 | 2.7920 | 20,627 |
| 05 Jan 2024 | 2.8490 | 2.8520 | 2.7940 | 2.8100 | 2.8100 | 31,342 |
| 04 Jan 2024 | 2.8000 | 2.8440 | 2.8040 | 2.8440 | 2.8440 | 26,185 |
| 03 Jan 2024 | 2.8650 | 2.9040 | 2.7960 | 2.7980 | 2.7980 | 54,432 |
| 02 Jan 2024 | 2.8570 | 2.8940 | 2.7200 | 2.8660 | 2.8660 | 30,416 |
| 29 Dec 2023 | 2.8800 | 2.9840 | 2.8220 | 2.8621 | 2.8621 | 12,454 |
| 28 Dec 2023 | 2.8590 | 2.9500 | 2.8940 | 2.9076 | 2.9076 | 14,502 |
| 27 Dec 2023 | 2.8490 | 2.9400 | 2.8700 | 2.9236 | 2.9236 | 32,676 |
| 22 Dec 2023 | 2.9370 | 3.0000 | 2.8896 | 2.9205 | 2.9205 | 32,292 |
| 21 Dec 2023 | 2.9100 | 2.9400 | 2.9120 | 2.9274 | 2.9274 | 194,430 |
| 20 Dec 2023 | 2.9290 | 2.9400 | 2.8960 | 2.9339 | 2.9339 | 26,938 |
| 19 Dec 2023 | 2.8300 | 2.9400 | 2.8340 | 2.9025 | 2.9025 | 27,744 |
| 18 Dec 2023 | 2.8800 | 2.9060 | 2.8360 | 2.8664 | 2.8664 | 7,143 |
| 15 Dec 2023 | 2.8730 | 2.9060 | 2.8800 | 2.8876 | 2.8876 | 35,757 |
| 14 Dec 2023 | 2.8750 | 2.9480 | 2.8900 | 2.9122 | 2.9122 | 8,363 |
| 13 Dec 2023 | 2.8840 | 2.9380 | 2.8780 | 2.8836 | 2.8836 | 3,754 |
| 12 Dec 2023 | 2.9390 | 2.9900 | 2.8976 | 2.9106 | 2.9106 | 40,449 |
| 11 Dec 2023 | 2.9490 | 2.9900 | 2.9080 | 2.9644 | 2.9644 | 50,186 |
| *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.