Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

ENCE Energía y Celulosa, S.A. (0K96.IL)

Compare
2.9290
-0.1060
(-3.49%)
At close: April 4 at 5:36:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.98603.06002.87002.92902.92901,694
Apr 3, 20253.16103.11403.04203.03503.03501,266
Apr 2, 20253.17703.11603.04403.08703.08703,291
Apr 1, 20253.12003.11603.10803.13403.1340552
Mar 31, 20253.15003.16803.11203.12203.1220293
Mar 28, 20253.18903.22403.18403.20403.2040367
Mar 27, 20253.26903.24203.19403.20803.20801,235
Mar 26, 20253.30003.29803.28603.30003.30001,276
Mar 25, 20253.31003.30603.28803.30203.30203,012
Mar 24, 20253.28003.38803.27203.31803.3180125
Mar 21, 20253.32103.29603.29603.30403.3040260
Mar 20, 20253.30803.31203.28203.31203.3120722
Mar 19, 20253.30003.31003.28403.31203.31201,533
Mar 18, 20253.30003.28803.26603.28803.28801,594
Mar 17, 20253.20803.28003.24403.24903.24901,139
Mar 14, 20253.29003.29003.20203.23803.238010,683
Mar 13, 20253.21603.23403.19403.22603.2260242,812
Mar 12, 20253.24903.21803.20303.21603.216029,152
Mar 11, 20253.21003.26803.20803.23203.2320691
Mar 10, 20253.33703.32203.22203.22003.2200779
Mar 7, 20253.33103.33403.31003.32903.32908,077
Mar 6, 20253.41303.39403.32003.34503.3450301
Mar 5, 20253.31203.41603.36803.36803.36807,421
Mar 4, 20253.41903.38403.32603.34703.34707,382
Mar 3, 20253.38003.42403.32003.38203.38201,498
Feb 28, 20253.42903.49803.33103.36603.366012,695
Feb 27, 20253.41703.47003.41403.41103.411023,578
Feb 26, 20253.40103.47603.45003.45803.458020,862
Feb 25, 20253.48903.49003.44803.48303.48301,801
Feb 24, 20253.46603.51603.47803.51103.511092,538
Feb 21, 20253.53603.52203.46203.46203.46205,262
Feb 20, 20253.53203.55203.52203.55003.55005,218
Feb 19, 20253.56103.57003.53203.56103.561023,677
Feb 18, 20253.50103.57603.55003.55403.55404,151
Feb 17, 20253.53203.59203.55003.56303.5630132
Feb 14, 20253.50303.56803.50803.57303.57303,054
Feb 13, 20253.52003.56403.53603.52003.52002,201
Feb 12, 20253.52003.51803.50403.51303.5130250
Feb 11, 20253.48903.52003.49203.49303.49301,284
Feb 10, 20253.46203.53803.49043.52003.520014,354
Feb 7, 20253.54803.54203.52203.54603.54606,838
Feb 6, 20253.45403.55603.49403.55403.55407,421
Feb 5, 20253.54403.55803.47003.48103.48105,594
Feb 4, 20253.49303.54603.49203.51503.51503,378
Feb 3, 20253.36003.49403.39203.46803.468011,738
Jan 31, 20253.40103.49003.35603.46003.46005,445
Jan 30, 20253.42103.50003.44963.42103.4210362
Jan 29, 20253.36003.43403.41603.41303.4130351
Jan 28, 20253.38003.41803.31803.39003.390069,041
Jan 27, 20253.34903.45603.36403.42303.42301,990
Jan 24, 20253.34903.43803.40203.40903.40906,556
Jan 23, 20253.31003.40003.38003.38203.38205,108
Jan 22, 20253.37003.40203.36803.37603.37607,444
Jan 21, 20253.36003.36603.31403.35703.35702,916
Jan 20, 20253.36803.44403.37603.39003.390013,923
Jan 17, 20253.20003.36403.20803.31803.31803,232
Jan 16, 20253.20003.20403.18203.18903.18904,381
Jan 15, 20253.13803.19803.16803.15803.1580881
Jan 14, 20253.15003.16003.14403.13203.1320636
Jan 13, 20253.10103.14003.09603.11103.11102,513
Jan 10, 20253.14403.14003.10603.13803.1380615,281
Jan 9, 20253.15203.20403.12203.13803.13808,926
Jan 8, 20253.23003.22403.16403.16903.16906,194
Jan 7, 20253.17103.24203.21803.21403.21401,578
Jan 6, 20253.20003.22003.14603.19103.191014,489
Jan 3, 20253.20003.21603.18403.21003.21001,500
Jan 2, 20253.09903.18803.14403.18303.18302,332
Dec 31, 20243.05603.10603.07603.09703.09701,840
Dec 30, 20243.05403.10003.01003.07403.074022,973
Dec 27, 20243.00103.08803.01203.07803.078020,750
Dec 24, 20242.96203.05003.02403.05003.0500144
Dec 23, 20242.94903.00802.89403.00503.005016,821
Dec 20, 20242.99003.00002.92602.97602.976015,129
Dec 19, 20242.92103.02402.93003.02503.02508,880
Dec 18, 20242.98202.99202.95602.96202.96202,666
Dec 17, 20243.05003.06002.97203.00503.00505,391
Dec 16, 20242.93903.04602.98803.00903.00905,536
Dec 13, 20242.93903.00602.94402.97002.970023,173
Dec 12, 20242.88402.93802.87402.92302.923029,698
Dec 11, 20242.81402.86602.81202.85302.853018,799
Dec 10, 20242.77502.83002.72402.79102.79107,884
Dec 9, 20242.80402.79802.73202.80402.80401,958
Dec 6, 20242.80002.84402.77202.80202.802016,507
Dec 5, 20242.75002.78802.72602.77302.77305,214
Dec 4, 20242.69902.74802.69602.74602.7460124,679
Dec 3, 20242.72002.71602.68202.71302.713022,960
Dec 2, 20242.74002.79402.70802.73802.73802,159
Nov 29, 20242.81002.80402.74202.77502.775014,674
Nov 28, 20242.79702.81602.77002.81402.81406,627
Nov 27, 20242.82402.82802.79802.82402.82401,309
Nov 26, 20242.86302.85802.83202.84102.8410420
Nov 25, 20242.87302.87002.85402.86502.86504,248
Nov 22, 20242.89002.89802.85202.88802.88803,912
Nov 21, 20242.94902.91002.85402.87302.873011,251
Nov 20, 20242.98802.99402.90402.88802.88804,222
Nov 19, 20242.99002.98402.92002.93702.937015,090
Nov 18, 20242.90002.98202.90002.96002.96001,993
Nov 15, 20242.76902.83602.78402.82602.82608,513
Nov 14, 20242.77702.78802.72202.78502.78509,802
Nov 13, 20242.73002.74602.72602.74002.74003,805
Nov 12, 20242.78902.77802.72002.77302.77308,091
Nov 11, 20242.80002.88002.79602.82002.82004,959
Nov 8, 20242.84902.86402.82002.81402.81407,835
Nov 7, 20242.86702.86602.84402.85302.85307,062
Nov 6, 20242.83202.85602.80722.80602.806012,857
Nov 5, 2024 0.0330 Dividend
Nov 5, 20242.85302.85802.83602.86702.867010,560
Nov 4, 20242.93302.91602.85802.90602.87308,723
Nov 1, 20242.91402.91202.87402.91202.878910,233
Oct 31, 20242.92902.92002.86402.85302.82069,159
Oct 30, 20242.89802.92602.85402.89602.863128,684
Oct 29, 20242.92102.94002.83602.86502.832518,251
Oct 28, 20242.84502.86002.80002.84502.812714,003
Oct 25, 20242.82002.84802.81202.82202.790018,058
Oct 24, 20242.84102.85002.82602.84102.80879,069
Oct 23, 20242.84902.89802.82602.85502.822610,467
Oct 22, 20242.84702.87602.78002.87302.84047,712
Oct 21, 20242.86902.86402.83402.85302.820616,294
Oct 18, 20242.93902.97202.82802.84902.816637,580
Oct 17, 20242.96002.97002.94602.96602.932319,991
Oct 16, 20242.99002.98002.95202.96802.93435,546
Oct 15, 20242.98002.99402.95002.98402.95014,066
Oct 14, 20243.05003.02502.98003.01102.97681,975
Oct 11, 20242.97403.04002.97603.00102.966910,458
Oct 10, 20243.00903.01602.99402.99802.96404,592
Oct 9, 20242.96003.01202.98803.01302.97884,611
Oct 8, 20242.94903.00402.96603.00502.97095,492
Oct 7, 20243.03303.02602.98403.02102.98671,498
Oct 4, 20242.98603.00802.96602.99802.96403,505
Oct 3, 20243.00103.03202.94602.98202.94814,676
Oct 2, 20242.98002.99402.98352.98402.9501922
Oct 1, 20243.01303.02202.99803.00702.97292,417
Sep 30, 20243.00103.00802.98202.98602.95219,545
Sep 27, 20243.00103.00002.97802.98402.95017,586
Sep 26, 20242.97003.00802.97502.96802.93439,572
Sep 25, 20242.94902.96002.92602.95102.91753,553
Sep 24, 20242.92902.97202.95202.96002.926412,612
Sep 23, 20242.94902.96002.93402.96802.93437,969
Sep 20, 20243.00103.00802.92202.95702.9234702
Sep 19, 20242.92103.01002.95803.00102.96693,934
Sep 18, 20242.98002.97002.92802.95102.91755,683
Sep 17, 20242.99402.96802.93002.94102.90766,199
Sep 16, 20242.93902.96202.92402.95302.91954,521
Sep 13, 20242.90002.96002.93602.93502.90177,681
Sep 12, 20242.95702.98002.92202.92502.89182,133
Sep 11, 20242.89002.91602.89202.90602.8730747
Sep 10, 20242.89402.91602.89202.88602.85322,468
Sep 9, 20242.96002.93202.88402.92102.887810,170
Sep 6, 20242.95302.92602.90002.93302.89971,836
Sep 5, 20242.94902.94002.89002.93502.90175,200
Sep 4, 20242.91802.92202.88402.89202.859215,559
Sep 3, 20243.07403.07402.89402.91402.880927,972
Sep 2, 20243.15003.12403.09603.12003.0846761
Aug 30, 20243.10903.16403.07203.09703.06183,100
Aug 29, 20243.08403.10203.07823.08103.0460880
Aug 28, 20243.14403.10403.08203.09503.05993,862
Aug 27, 20243.14003.14003.10603.14003.10439,332
Aug 23, 20243.16903.14603.10803.13803.10242,272
Aug 22, 20243.13003.15403.12803.14203.10635,921
Aug 21, 20243.12003.18203.11803.12203.08652,095
Aug 20, 20243.16103.15603.12603.12003.08461,759
Aug 19, 20243.09703.17203.09803.15203.11622,303
Aug 16, 20243.15003.19603.06803.08103.0460182,478
Aug 15, 20243.12003.12003.09003.09103.05591,235
Aug 14, 20243.13403.12203.08003.07403.03911,250
Aug 13, 20243.08103.11003.07003.08103.0460701
Aug 12, 20243.01903.07603.05403.04603.011468
Aug 9, 20243.05003.12203.05003.04003.00551,672
Aug 8, 20243.09903.14603.01003.02702.992612,589
Aug 7, 20243.15003.08403.01403.07803.043025,770
Aug 6, 20243.01503.08003.00803.05203.017310,199
Aug 5, 2024 0.1070 Dividend
Aug 5, 20243.11503.09003.02003.04203.00751,512
Aug 2, 20243.20003.25803.19403.19503.0529212,554
Aug 1, 20243.24903.27603.17803.16703.026217,600
Jul 31, 20243.29003.26303.19603.20603.06345,902
Jul 30, 20243.12003.12003.08803.12402.98517,216
Jul 29, 20243.09903.15003.10403.12602.98705,055
Jul 26, 20243.16903.17803.11203.14403.00426,547
Jul 25, 20243.19303.20003.15003.17503.03384,272
Jul 24, 20243.17903.24203.20603.20203.05965,610
Jul 23, 20243.22003.26203.22003.22403.08067,703
Jul 22, 20243.08303.23003.13803.21203.069273,411
Jul 19, 20243.18503.21803.08803.17703.035720,492
Jul 18, 20243.24903.29803.21803.25303.10842,688
Jul 17, 20243.31003.41203.24003.25503.11037,032
Jul 16, 20243.34903.35803.32603.33303.18483,754
Jul 15, 20243.34903.38803.32003.34703.198220,838
Jul 12, 20243.37803.38603.34803.35503.205815,958
Jul 11, 20243.36003.37603.34203.36803.21826,272
Jul 10, 20243.33703.36803.34603.35303.2039436
Jul 9, 20243.38003.38603.36003.38203.23162,035
Jul 8, 20243.43503.44403.38003.42503.27271,567
Jul 5, 20243.39003.43603.39003.40103.249824,928
Jul 4, 20243.40503.43803.40003.39403.2431525
Jul 3, 20243.39603.42803.38403.38803.237418,004
Jul 2, 20243.42903.43003.33803.35303.20394,288
Jul 1, 20243.42903.46203.36003.37603.225926,092
Jun 28, 20243.63003.62203.41403.44403.29094,335
Jun 27, 20243.41903.63803.45603.62603.464815,765
Jun 26, 20243.42303.52003.40003.52203.36544,342
Jun 25, 20243.44003.43603.40003.41103.259310,275
Jun 24, 20243.34903.41603.37203.39003.23938,247
Jun 21, 20243.39003.41603.37603.38203.23161,958
Jun 20, 20243.33903.37803.28603.35103.20206,466
Jun 19, 20243.24103.31603.26803.28003.13423,148
Jun 18, 20243.27303.29803.25603.28003.13426,838
Jun 17, 20243.30803.27803.24603.28403.13803,054
Jun 14, 20243.31603.27003.22203.26103.116017,444
Jun 13, 20243.29803.29603.24003.27703.1313484
Jun 12, 20243.24903.31403.29003.30003.15331,838
Jun 11, 20243.33903.33603.26803.27103.125697,134
Jun 10, 20243.29003.31803.24003.31003.16281,319
Jun 7, 20243.30603.32003.28603.32703.17911,626
Jun 6, 20243.32903.33803.31603.33103.18293,766
Jun 5, 20243.31603.36203.33403.35303.20391,759
Jun 4, 20243.44003.38003.31203.37003.22021,827
Jun 3, 20243.37203.45803.36803.37803.2278843
May 31, 20243.39203.39603.34803.39003.239387,946
May 30, 20243.39003.41803.39003.40503.2536585
May 29, 20243.48103.53603.38203.43303.28044,804
May 28, 20243.50903.53403.48403.50903.35309,009
May 24, 20243.47003.60803.40803.51103.354913,954
May 23, 20243.44003.52603.46603.52203.36548,591
May 22, 20243.38003.50203.46203.45603.30236,641
May 21, 20243.49903.50003.42003.44403.29093,150
May 20, 20243.50703.54403.50003.51703.360611,765
May 17, 20243.55003.53603.47803.49903.34342,851
May 16, 20243.54203.59603.51603.55803.39981,689
May 15, 20243.61003.62603.56203.55603.39794,719
May 14, 20243.52203.62003.52803.59303.43322,132
May 13, 20243.46403.56203.45203.51303.35688,035
May 10, 20243.45003.53003.41803.43703.28424,012
May 9, 20243.41303.46203.40923.41103.2593792,061
May 8, 20243.40103.41003.36603.39003.23933,016
May 7, 20243.40103.41403.36603.40103.24982,997
May 3, 20243.34903.42003.37003.40103.24985,063
May 2, 20243.39003.41803.32803.40503.25368,957
May 1, 20243.34303.34303.34303.34303.1944-
Apr 30, 20243.40103.39803.31603.34303.19449,077
Apr 29, 20243.33903.54003.36603.37603.22594,666
Apr 26, 20243.41703.44803.39403.44003.287039,517
Apr 25, 20243.45003.47803.38403.41103.259360,312
Apr 24, 20243.38603.47203.31803.42503.2727536,544
Apr 23, 20243.34903.51403.36603.40703.2555194,692
Apr 22, 20243.11703.22403.11803.18503.0434367,789
Apr 19, 20243.02903.07802.98203.05002.914449,334
Apr 18, 20243.07003.08403.04003.03502.900042,129
Apr 17, 20243.08103.10803.07563.08102.944038,470
Apr 16, 20243.07003.11603.04203.07602.939290,487
Apr 15, 20243.09903.12803.07203.07402.937358,921
Apr 12, 20243.11303.17803.13563.14603.006125,171
Apr 11, 20243.13003.18203.13003.16903.028175,602
Apr 10, 20243.29003.27803.06003.19503.0529148,141
Apr 9, 20243.24103.30603.25203.26903.123646,294
Apr 8, 20243.24903.31603.26003.28003.134272,828
Apr 5, 20243.32103.33803.26003.30203.155270,462
Apr 4, 20243.30003.34603.29603.31003.162834,834