UK markets close in 1 hour 54 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
3.4980+0.0660 (+1.92%)
As of 03:20PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20243.42403.49803.42003.49803.4980395,217
25 Jun 20243.40803.43803.40803.43203.4320878,281
24 Jun 20243.39203.41803.36803.41003.4100311,596
21 Jun 20243.38803.41803.36403.40403.4040556,277
20 Jun 20243.30203.38403.28803.37603.3760445,858
19 Jun 20243.27203.32203.26403.29603.2960162,280
18 Jun 20243.25603.29803.25603.29003.2900237,551
17 Jun 20243.28003.29003.24403.26603.2660302,288
14 Jun 20243.29603.29603.22203.26203.2620399,432
13 Jun 20243.29003.29003.23203.23603.2360835,360
12 Jun 20243.30403.32403.28003.29803.2980213,170
11 Jun 20243.34003.34003.26803.28803.2880391,635
10 Jun 20243.28003.32603.25003.31803.3180434,016
07 Jun 20243.30603.34803.28203.28403.2840298,191
06 Jun 20243.33603.34803.31403.31803.3180854,172
05 Jun 20243.36003.36403.32803.33003.3300238,086
04 Jun 20243.37003.39603.30603.35403.35401,009,742
03 Jun 20243.40403.44403.36403.36403.3640338,574
31 May 20243.39203.39603.34203.37203.3720544,097
30 May 20243.39003.41203.38203.39803.3980330,763
29 May 20243.48003.49003.38203.40003.4000535,732
28 May 20243.50403.53603.48203.49803.4980361,783
27 May 20243.51603.53803.48003.50603.5060299,848
24 May 20243.47003.60803.42403.52403.5240750,615
23 May 20243.46203.52603.46203.48203.48201,181,898
22 May 20243.44403.50203.44403.49803.4980481,642
21 May 20243.50003.50403.41403.46603.4660494,379
20 May 20243.50003.53603.50003.51003.5100286,426
17 May 20243.51803.52003.46803.49803.4980563,052
16 May 20243.60003.60003.50603.50603.5060459,862
15 May 20243.61803.62803.55003.57403.5740649,812
14 May 20243.53003.61603.53003.61003.6100924,831
13 May 20243.45803.54803.44403.52203.52201,407,779
10 May 20243.41603.46003.41603.45603.4560466,417
09 May 20243.41403.45803.39603.42403.42401,397,557
08 May 20243.40003.41203.36003.41003.4100615,647
07 May 20243.39003.39803.35203.38203.3820428,685
06 May 20243.40803.42003.38203.38203.3820355,516
03 May 20243.38203.41803.36803.38803.3880445,472
02 May 20243.36803.41403.34003.38203.3820495,377
30 Apr 20243.39203.39203.33403.34803.3480417,981
29 Apr 20243.41403.44003.35203.39803.3980633,764
26 Apr 20243.44003.44803.39203.41003.4100547,877
25 Apr 20243.45203.48003.37003.41203.4120666,441
24 Apr 20243.39803.47203.31403.46403.46401,429,363
23 Apr 20243.40003.51003.35003.38603.38604,056,751
22 Apr 20243.11803.22203.11803.20403.2040838,442
19 Apr 20243.02003.07802.98003.07803.0780482,194
18 Apr 20243.08203.08403.03603.05603.0560311,595
17 Apr 20243.08603.11003.07603.07603.0760282,312
16 Apr 20243.07003.11603.03003.08603.0860571,879
15 Apr 20243.11003.13003.07003.08603.0860602,205
12 Apr 20243.15003.17803.13203.13603.1360456,538
11 Apr 20243.17003.18203.13003.13803.1380435,509
10 Apr 20243.28003.28003.17803.17803.1780847,557
09 Apr 20243.26003.28803.26003.26003.2600437,232
08 Apr 20243.29003.30203.26003.26403.2640382,771
05 Apr 20243.31003.33603.24803.30403.3040701,295
04 Apr 20243.30803.34603.28203.34603.3460632,369
03 Apr 20243.27803.31003.26003.30003.3000848,519
02 Apr 20243.22003.26803.22003.26003.26002,168,717
28 Mar 20243.22003.23003.18603.22603.2260698,571
27 Mar 20243.18803.21803.18003.21603.2160787,491
26 Mar 20243.14403.19203.12003.18603.1860667,750
25 Mar 20243.13203.14803.05003.14203.1420942,535
22 Mar 20243.04003.13403.03003.13203.13201,133,193
21 Mar 20242.96803.05002.94603.03003.03001,189,448
20 Mar 20242.85402.97002.85402.95202.95201,006,816
19 Mar 20242.83002.84802.81202.84202.8420299,527
18 Mar 20242.83202.85002.81402.82602.8260610,421
15 Mar 20242.84002.84002.80802.82002.8200541,419
14 Mar 20242.85002.86002.81802.81802.8180475,075
13 Mar 20242.89402.89402.83802.85602.8560357,875
12 Mar 20242.88802.89402.85202.85802.8580345,532
11 Mar 20242.90602.92402.86202.87602.8760349,667
08 Mar 20242.86602.92002.86002.90602.9060504,768
07 Mar 20242.79002.87002.77002.87002.87001,104,661
06 Mar 20242.78802.81402.77402.79002.7900973,466
05 Mar 20242.82802.83802.78202.80602.8060973,360
04 Mar 20242.88402.89802.80602.84602.8460994,904
01 Mar 20242.80402.92202.80402.86402.8640648,969
29 Feb 20242.96003.04002.72802.85202.85202,441,954
28 Feb 20242.87802.96002.87002.96002.9600778,866
27 Feb 20242.89002.89002.81002.86002.8600609,391
26 Feb 20242.77602.90002.77602.89802.8980950,109
23 Feb 20242.80002.80002.74202.78402.7840437,699
22 Feb 20242.84202.84402.78202.79002.7900434,662
21 Feb 20242.82002.82802.80002.82802.8280264,302
20 Feb 20242.82402.83002.79802.81802.8180247,970
19 Feb 20242.82802.84802.81002.81602.8160186,026
16 Feb 20242.82002.82802.80402.82802.8280282,313
15 Feb 20242.79002.81802.78002.81002.8100216,508
14 Feb 20242.83002.83002.78202.78202.7820345,175
13 Feb 20242.92002.92002.82602.83002.8300308,600
12 Feb 20242.89602.90802.85202.88202.8820290,638
09 Feb 20242.88602.89602.84802.85802.8580287,444
08 Feb 20242.94002.94002.88002.88602.8860346,442
07 Feb 20242.92602.94002.91602.91802.9180294,359
06 Feb 20242.87402.92802.87002.92802.9280425,166
05 Feb 20242.85802.88002.83002.84602.8460357,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...