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

ENCE Energía y Celulosa, S.A. (ENC.MC)

Compare
2.9100
-0.1340
(-4.40%)
At close: April 4 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.00003.04802.86202.91002.9100707,095
Apr 3, 20253.12003.12003.03003.04403.0440338,818
Apr 2, 20253.19203.19203.06003.11203.1120277,457
Apr 1, 20253.12803.16203.09203.10203.1020422,999
Mar 31, 20253.16803.17603.10803.12803.1280525,642
Mar 28, 20253.18603.22403.17003.20603.2060317,560
Mar 27, 20253.28003.28003.19003.19003.1900437,075
Mar 26, 20253.30003.31003.28003.28003.2800359,640
Mar 25, 20253.31003.31003.28003.28403.2840286,487
Mar 24, 20253.31203.32603.27603.28003.2800325,616
Mar 21, 20253.30003.31203.28603.30003.3000406,605
Mar 20, 20253.31203.32603.26403.30603.3060405,332
Mar 19, 20253.29403.31603.28003.31403.3140229,885
Mar 18, 20253.30003.30203.25603.29603.2960417,646
Mar 17, 20253.24603.28803.24003.28803.2880308,607
Mar 14, 20253.27603.27603.19403.24603.2460382,782
Mar 13, 20253.20203.24203.18803.19803.1980499,229
Mar 12, 20253.25003.25003.18403.21403.2140651,528
Mar 11, 20253.21203.27003.20603.21003.2100489,949
Mar 10, 20253.31803.32203.20203.20403.2040441,898
Mar 7, 20253.33203.35003.30003.31203.3120396,172
Mar 6, 20253.39003.41603.33603.34803.3480389,087
Mar 5, 20253.36803.42803.35803.36203.3620502,026
Mar 4, 20253.38403.38403.32003.34403.3440690,344
Mar 3, 20253.37203.42003.32603.40203.4020685,381
Feb 28, 20253.43003.54403.32003.35003.35001,667,303
Feb 27, 20253.45603.47203.40203.42003.4200331,299
Feb 26, 20253.44803.47803.44403.47403.4740450,315
Feb 25, 20253.48203.49003.43403.44803.4480510,592
Feb 24, 20253.49603.52603.47403.48803.4880387,151
Feb 21, 20253.53603.55803.40203.50203.5020507,626
Feb 20, 20253.54003.56803.51003.52603.5260332,939
Feb 19, 20253.56003.57003.53003.54003.5400488,292
Feb 18, 20253.56003.57603.53603.57403.5740449,986
Feb 17, 20253.55003.57603.55003.56003.5600303,909
Feb 14, 20253.54203.57603.50603.55203.5520437,107
Feb 13, 20253.52003.57003.50803.52603.5260574,584
Feb 12, 20253.51803.51803.49203.50603.5060292,047
Feb 11, 20253.49003.51803.47203.49803.4980327,719
Feb 10, 20253.49603.54803.46203.49003.4900347,168
Feb 7, 20253.55003.55803.51003.51003.5100500,421
Feb 6, 20253.49003.55603.48603.54803.5480877,862
Feb 5, 20253.54003.55003.47603.48603.4860515,697
Feb 4, 20253.49403.54403.46403.51803.5180661,713
Feb 3, 20253.39203.49003.36203.47603.4760820,388
Jan 31, 20253.42003.49603.42003.48803.4880635,847
Jan 30, 20253.43603.47603.38203.42603.4260481,786
Jan 29, 20253.41203.43603.38403.43603.4360481,710
Jan 28, 20253.40003.41603.37803.39603.3960370,512
Jan 27, 20253.37203.45803.36603.40603.4060713,807
Jan 24, 20253.38603.43003.38603.41803.4180456,339
Jan 23, 20253.36803.40803.36603.39003.3900348,410
Jan 22, 20253.37003.40603.32403.37403.3740434,878
Jan 21, 20253.37003.37003.30603.36203.3620398,226
Jan 20, 20253.38003.41803.32203.37203.3720876,888
Jan 17, 20253.20003.37403.19803.36803.36801,799,451
Jan 16, 20253.20003.20203.17603.19003.1900321,765
Jan 15, 20253.17003.20003.15403.19003.1900409,373
Jan 14, 20253.15003.17203.13003.15403.1540278,876
Jan 13, 20253.10003.14803.07803.13403.1340347,895
Jan 10, 20253.14403.14403.09803.09803.0980463,430
Jan 9, 20253.18003.20003.12203.14403.1440384,337
Jan 8, 20253.23003.23003.15603.18803.1880408,176
Jan 7, 20253.20003.24603.19203.23003.2300542,959
Jan 6, 20253.20003.22603.14603.21603.2160462,292
Jan 3, 20253.20003.22603.18003.19003.1900451,023
Jan 2, 20253.10003.19603.10003.19603.1960674,856
Dec 31, 20243.08803.11203.07003.09803.0980449,229
Dec 30, 20243.05803.10203.05403.10003.1000687,555
Dec 27, 20243.04003.08603.01003.07003.0700791,103
Dec 24, 20242.99803.05802.99803.04203.0420401,227
Dec 23, 20242.95203.01002.94602.99802.9980366,914
Dec 20, 20242.99203.00002.91202.98002.9800863,018
Dec 19, 20242.95203.03002.91803.01203.0120525,059
Dec 18, 20242.98202.98802.91202.98202.9820513,984
Dec 17, 20243.05003.06202.97002.98002.98001,141,243
Dec 16, 20242.99203.04402.94003.04403.0440929,147
Dec 13, 20242.94203.01002.94203.01003.01001,059,676
Dec 12, 20242.87602.94402.87202.94202.9420657,451
Dec 11, 20242.81202.87002.81002.86202.8620600,793
Dec 10, 20242.77602.81402.77402.81402.8140559,112
Dec 9, 20242.77402.80402.77402.79002.7900394,379
Dec 6, 20242.79202.82602.77202.77202.7720493,310
Dec 5, 20242.74802.78802.72802.78602.7860491,033
Dec 4, 20242.69602.74802.69602.73002.7300807,020
Dec 3, 20242.71802.71802.68402.69602.6960566,632
Dec 2, 20242.74202.75802.70402.70402.7040738,329
Nov 29, 20242.81002.81802.74402.76202.7620543,557
Nov 28, 20242.80202.82402.79802.81002.8100281,393
Nov 27, 20242.82402.83802.79202.81002.8100355,260
Nov 26, 20242.85602.85602.82202.83202.8320418,270
Nov 25, 20242.86402.88602.85202.86402.8640399,119
Nov 22, 20242.89202.89202.85202.86002.8600230,491
Nov 21, 20242.91002.91602.85202.87802.8780492,385
Nov 20, 20242.98602.98602.88402.90602.9060380,946
Nov 19, 20242.98002.98602.91602.95202.9520536,379
Nov 18, 20242.90002.98602.89202.97802.97801,360,832
Nov 15, 20242.77002.84002.77002.84002.8400438,911
Nov 14, 20242.76002.79602.74002.79602.7960325,736
Nov 13, 20242.73002.75202.71002.74402.7440546,470
Nov 12, 20242.77202.78002.73402.74002.7400570,989
Nov 11, 20242.80602.83802.79202.79802.7980570,150
Nov 8, 20242.86002.86202.81402.81602.8160366,825
Nov 7, 20242.85402.87402.83602.85802.8580334,827
Nov 6, 20242.84202.87602.80202.83602.8360433,585
Nov 5, 2024 0.0330 Dividend
Nov 5, 20242.86002.86802.83602.84802.8480375,413
Nov 4, 20242.91602.92202.86002.88402.8510439,554
Nov 1, 20242.88202.91802.86602.91202.8787461,821
Oct 31, 20242.91402.92002.85002.87202.8391549,474
Oct 30, 20242.85602.95602.85002.90802.87471,224,048
Oct 29, 20242.91002.91002.83002.84002.8075444,069
Oct 28, 20242.85602.85602.83002.85202.8194402,962
Oct 25, 20242.82202.84802.80802.84802.8154409,198
Oct 24, 20242.84002.85602.82402.82402.7917245,619
Oct 23, 20242.85002.87002.82602.84402.8115294,819
Oct 22, 20242.83202.87602.81202.86202.8293362,404
Oct 21, 20242.85002.90202.82602.84002.8075599,259
Oct 18, 20242.94202.95002.82402.84202.80951,633,195
Oct 17, 20242.97002.98202.94602.94602.9123326,346
Oct 16, 20242.96202.98002.94802.97002.9360226,523
Oct 15, 20242.98002.99402.94802.97402.9400334,055
Oct 14, 20243.02003.03602.97802.97802.9439235,889
Oct 11, 20242.98803.06002.97803.02002.9854778,443
Oct 10, 20243.01003.01802.99203.01002.9756259,880
Oct 9, 20242.97203.01802.97003.01002.9756284,564
Oct 8, 20242.99803.00802.96402.97802.9439189,432
Oct 7, 20243.02603.02602.98403.02602.9914208,608
Oct 4, 20242.95003.00802.95003.00802.9736194,949
Oct 3, 20243.00003.03402.94202.95802.9242364,571
Oct 2, 20242.98002.99602.96202.99402.9597244,976
Oct 1, 20243.01403.02602.99203.00202.9676353,256
Sep 30, 20242.99003.01402.98203.00402.9696248,217
Sep 27, 20242.99003.00802.97802.98802.9538275,156
Sep 26, 20242.97002.98802.96002.97602.9419263,715
Sep 25, 20242.95002.96402.93602.94602.9123195,318
Sep 24, 20242.94802.97602.94802.96202.9281191,448
Sep 23, 20242.93002.97802.92402.94802.9143234,242
Sep 20, 20243.00003.01002.92002.92802.8945520,644
Sep 19, 20242.95403.00802.95203.00602.9716641,866
Sep 18, 20242.96002.96002.92602.92802.8945299,070
Sep 17, 20242.94002.96802.92402.95402.9202423,207
Sep 16, 20242.94002.96002.91202.92402.8905329,122
Sep 13, 20242.92002.97202.92002.95802.9242363,319
Sep 12, 20242.92402.94202.92202.94202.9083282,923
Sep 11, 20242.89002.92402.89002.90002.8668339,040
Sep 10, 20242.89202.92002.88802.90202.8688285,516
Sep 9, 20242.93602.93602.87802.90002.8668385,619
Sep 6, 20242.90602.94602.89002.91602.8826425,277
Sep 5, 20242.89002.95402.88202.91602.8826457,152
Sep 4, 20242.88602.94002.86202.90202.8688796,912
Sep 3, 20243.07603.10602.88602.90602.87272,138,283
Sep 2, 20243.09803.12803.07003.11403.0784230,501
Aug 30, 20243.10803.11803.06003.11003.0744386,855
Aug 29, 20243.08203.10603.07003.09003.0546262,622
Aug 28, 20243.10403.10603.07403.08003.0448196,325
Aug 27, 20243.14003.14003.10003.10003.0645187,544
Aug 26, 20243.15003.15003.12203.12403.0883111,354
Aug 23, 20243.16603.16603.11203.13803.1021187,843
Aug 22, 20243.13003.16603.11803.11803.0823242,100
Aug 21, 20243.12003.13803.11403.13003.0942188,743
Aug 20, 20243.16003.16403.11403.12003.0843134,119
Aug 19, 20243.09803.17003.09603.16403.1278300,832
Aug 16, 20243.13803.13803.06603.09803.0626176,877
Aug 15, 20243.12003.13003.09003.11803.0823217,250
Aug 14, 20243.13403.13403.07603.08003.0448211,497
Aug 13, 20243.08003.11203.06403.10603.0705182,326
Aug 12, 20243.05403.07803.04203.07403.0388197,495
Aug 9, 20243.06403.08003.03203.05403.0191297,385
Aug 8, 20243.06003.06003.00203.04803.0131403,956
Aug 7, 20243.09003.09003.05803.06603.0309297,977
Aug 6, 20243.05603.08003.00003.06203.0270369,844
Aug 5, 2024 0.1070 Dividend
Aug 5, 20243.09003.09603.00403.04603.01111,028,015
Aug 2, 20243.19603.25803.15803.19603.05371,313,318
Aug 1, 20243.25003.26803.16803.19203.04982,398,414
Jul 31, 20243.26403.27603.15803.24603.10141,080,665
Jul 30, 20243.12003.13003.08203.11002.9715337,646
Jul 29, 20243.12403.14003.10003.12802.9887391,929
Jul 26, 20243.17003.18003.10203.11602.9772393,587
Jul 25, 20243.20003.20803.14803.20403.0613374,019
Jul 24, 20243.18003.24803.18003.24003.0957250,159
Jul 23, 20243.22003.26803.21203.22003.0766263,678
Jul 22, 20243.13003.24803.12003.22803.0842592,066
Jul 19, 20243.21803.21803.08003.13802.99821,041,580
Jul 18, 20243.25003.28803.21203.21603.0728515,233
Jul 17, 20243.31003.34203.24403.26403.1186398,401
Jul 16, 20243.33203.35203.31603.32003.1721234,040
Jul 15, 20243.35003.36403.32203.32603.1779514,263
Jul 12, 20243.35803.39603.33803.35803.2084273,681
Jul 11, 20243.37003.37803.34003.34603.1970304,756
Jul 10, 20243.33803.37203.33803.36003.2104340,431
Jul 9, 20243.39803.39803.35003.35003.2008245,228
Jul 8, 20243.38203.44403.35603.37203.2218286,295
Jul 5, 20243.39003.43603.38203.38203.2314513,256
Jul 4, 20243.40603.43803.38603.39803.2467232,754
Jul 3, 20243.39603.41203.38003.38403.2333234,594
Jul 2, 20243.43003.43003.35003.38203.2314305,807
Jul 1, 20243.47403.48003.36003.39203.2409723,456
Jun 28, 20243.62203.62203.39203.42203.2696734,739
Jun 27, 20243.45003.63003.43203.61803.45691,254,793
Jun 26, 20243.42403.52203.42003.46403.30971,095,843
Jun 25, 20243.40803.43803.40803.43203.2791878,281
Jun 24, 20243.39203.41803.36803.41003.2581311,596
Jun 21, 20243.38803.41803.36403.40403.2524556,277
Jun 20, 20243.30203.38403.28803.37603.2256445,858
Jun 19, 20243.27203.32203.26403.29603.1492162,280
Jun 18, 20243.25603.29803.25603.29003.1435237,551
Jun 17, 20243.28003.29003.24403.26603.1205302,288
Jun 14, 20243.29603.29603.22203.26203.1167399,432
Jun 13, 20243.29003.29003.23203.23603.0919835,360
Jun 12, 20243.30403.32403.28003.29803.1511213,170
Jun 11, 20243.34003.34003.26803.28803.1416391,635
Jun 10, 20243.28003.32603.25003.31803.1702434,016
Jun 7, 20243.30603.34803.28203.28403.1377298,191
Jun 6, 20243.33603.34803.31403.31803.1702854,172
Jun 5, 20243.36003.36403.32803.33003.1817238,086
Jun 4, 20243.37003.39603.30603.35403.20461,009,742
Jun 3, 20243.40403.44403.36403.36403.2142338,574
May 31, 20243.39203.39603.34203.37203.2218544,097
May 30, 20243.39003.41203.38203.39803.2467330,763
May 29, 20243.48003.49003.38203.40003.2486535,732
May 28, 20243.50403.53603.48203.49803.3422361,783
May 27, 20243.51603.53803.48003.50603.3498299,848
May 24, 20243.47003.60803.42403.52403.3670750,615
May 23, 20243.46203.52603.46203.48203.32691,181,898
May 22, 20243.44403.50203.44403.49803.3422481,642
May 21, 20243.50003.50403.41403.46603.3116494,379
May 20, 20243.50003.53603.50003.51003.3537286,426
May 17, 20243.51803.52003.46803.49803.3422563,052
May 16, 20243.60003.60003.50603.50603.3498459,862
May 15, 20243.61803.62803.55003.57403.4148649,812
May 14, 20243.53003.61603.53003.61003.4492924,831
May 13, 20243.45803.54803.44403.52203.36511,407,779
May 10, 20243.41603.46003.41603.45603.3021466,417
May 9, 20243.41403.45803.39603.42403.27151,397,557
May 8, 20243.40003.41203.36003.41003.2581615,647
May 7, 20243.39003.39803.35203.38203.2314428,685
May 6, 20243.40803.42003.38203.38203.2314355,516
May 3, 20243.38203.41803.36803.38803.2371445,472
May 2, 20243.36803.41403.34003.38203.2314495,377
Apr 30, 20243.39203.39203.33403.34803.1989417,981
Apr 29, 20243.41403.44003.35203.39803.2467633,764
Apr 26, 20243.44003.44803.39203.41003.2581547,877
Apr 25, 20243.45203.48003.37003.41203.2600666,441
Apr 24, 20243.39803.47203.31403.46403.30971,429,363
Apr 23, 20243.40003.51003.35003.38603.23524,056,751
Apr 22, 20243.11803.22203.11803.20403.0613838,442
Apr 19, 20243.02003.07802.98003.07802.9409482,194
Apr 18, 20243.08203.08403.03603.05602.9199311,595
Apr 17, 20243.08603.11003.07603.07602.9390282,312
Apr 16, 20243.07003.11603.03003.08602.9486571,879
Apr 15, 20243.11003.13003.07003.08602.9486602,205
Apr 12, 20243.15003.17803.13203.13602.9963456,538
Apr 11, 20243.17003.18203.13003.13802.9982435,509
Apr 10, 20243.28003.28003.17803.17803.0365847,557
Apr 9, 20243.26003.28803.26003.26003.1148437,232
Apr 8, 20243.29003.30203.26003.26403.1186382,771
Apr 5, 20243.31003.33603.24803.30403.1568701,295
Apr 4, 20243.30803.34603.28203.34603.1970632,369

Related Tickers

IBG.MC Iberpapel Gestión, S.A.
19.55
-5.10%
 
MCM.MC Miquel y Costas & Miquel, S.A.
12.60
-3.08%
 
MQ4.BE Miquel y Costas & Miquel SA
12.65
-3.44%
 
IBG.SG Iberpapel Gestión, S.A.
19.10
-4.26%
 
STERV.HE Stora Enso Oyj
8.15
-5.78%