Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.420 | 4.420 | 4.280 | 4.280 | 4.280 | 7,456 |
| 2024-08-30 | 4.340 | 4.400 | 4.320 | 4.400 | 4.400 | 10,636 |
| 2024-08-29 | 4.230 | 4.340 | 4.150 | 4.330 | 4.330 | 68,744 |
| 2024-08-28 | 4.200 | 4.280 | 4.180 | 4.280 | 4.280 | 5,496 |
| 2024-08-27 | 4.190 | 4.210 | 4.120 | 4.210 | 4.210 | 12,624 |
| 2024-08-26 | 4.190 | 4.190 | 4.170 | 4.170 | 4.170 | 1,293 |
| 2024-08-23 | 4.150 | 4.180 | 4.080 | 4.180 | 4.180 | 13,747 |
| 2024-08-22 | 4.170 | 4.170 | 4.050 | 4.150 | 4.150 | 6,869 |
| 2024-08-21 | 4.180 | 4.190 | 4.140 | 4.160 | 4.160 | 2,000 |
| 2024-08-20 | 4.190 | 4.190 | 4.120 | 4.130 | 4.130 | 2,798 |
| 2024-08-19 | 4.080 | 4.170 | 4.030 | 4.170 | 4.170 | 10,177 |
| 2024-08-16 | 4.070 | 4.150 | 4.000 | 4.150 | 4.150 | 8,983 |
| 2024-08-15 | 4.120 | 4.160 | 4.070 | 4.070 | 4.070 | 7,150 |
| 2024-08-14 | 4.090 | 4.140 | 4.050 | 4.130 | 4.130 | 8,723 |
| 2024-08-13 | 4.090 | 4.160 | 4.000 | 4.100 | 4.100 | 15,729 |
| 2024-08-12 | 4.220 | 4.250 | 4.080 | 4.080 | 4.080 | 7,760 |
| 2024-08-09 | 4.000 | 4.150 | 3.850 | 4.150 | 4.150 | 27,554 |
| 2024-08-08 | 3.930 | 4.020 | 3.850 | 4.020 | 4.020 | 8,732 |
| 2024-08-07 | 3.840 | 4.020 | 3.760 | 4.020 | 4.020 | 6,184 |
| 2024-08-06 | 3.850 | 3.860 | 3.680 | 3.840 | 3.840 | 19,375 |
| 2024-08-05 | 3.970 | 3.970 | 3.600 | 3.780 | 3.780 | 10,006 |
| 2024-08-02 | 3.870 | 4.000 | 3.850 | 3.920 | 3.920 | 10,227 |
| 2024-08-01 | 4.000 | 4.050 | 3.870 | 3.870 | 3.870 | 67,478 |
| 2024-07-31 | 3.960 | 4.110 | 3.960 | 4.000 | 4.000 | 100,041 |
| 2024-07-30 | 4.050 | 4.230 | 4.000 | 4.050 | 4.050 | 49,860 |
| 2024-07-29 | 4.010 | 4.100 | 4.010 | 4.050 | 4.050 | 4,449 |
| 2024-07-26 | 4.000 | 4.050 | 3.940 | 4.050 | 4.050 | 10,762 |
| 2024-07-25 | 4.080 | 4.120 | 3.820 | 4.120 | 4.120 | 55,420 |
| 2024-07-24 | 3.960 | 4.170 | 3.910 | 4.170 | 4.170 | 20,916 |
| 2024-07-23 | 4.030 | 4.030 | 3.940 | 4.020 | 4.020 | 7,080 |
| 2024-07-22 | 4.100 | 4.140 | 3.990 | 3.990 | 3.990 | 15,479 |
| 2024-07-19 | 4.150 | 4.220 | 4.020 | 4.120 | 4.120 | 25,829 |
| 2024-07-18 | 4.100 | 4.160 | 4.060 | 4.150 | 4.150 | 10,688 |
| 2024-07-17 | 4.160 | 4.190 | 4.080 | 4.100 | 4.100 | 9,160 |
| 2024-07-16 | 4.190 | 4.200 | 4.100 | 4.160 | 4.160 | 3,432 |
| 2024-07-15 | 4.250 | 4.260 | 4.160 | 4.190 | 4.190 | 3,047 |
| 2024-07-12 | 4.180 | 4.190 | 4.120 | 4.180 | 4.180 | 8,181 |
| 2024-07-11 | 4.110 | 4.170 | 4.020 | 4.170 | 4.170 | 1,702 |
| 2024-07-10 | 4.200 | 4.240 | 4.010 | 4.150 | 4.150 | 12,733 |
| 2024-07-09 | 4.200 | 4.220 | 4.150 | 4.150 | 4.150 | 34,799 |
| 2024-07-08 | 4.200 | 4.290 | 4.150 | 4.150 | 4.150 | 7,992 |
| 2024-07-05 | 4.060 | 4.220 | 4.010 | 4.190 | 4.190 | 17,162 |
| 2024-07-04 | 4.090 | 4.100 | 4.000 | 4.000 | 4.000 | 97,340 |
| 2024-07-03 | 4.240 | 4.240 | 4.060 | 4.060 | 4.060 | 12,412 |
| 2024-07-02 | 4.210 | 4.240 | 4.060 | 4.240 | 4.240 | 47,971 |
| 2024-07-01 | 4.390 | 4.400 | 4.150 | 4.170 | 4.170 | 10,981 |
| 2024-06-28 | 4.140 | 4.380 | 4.010 | 4.360 | 4.360 | 310,574 |
| 2024-06-27 | 4.340 | 4.340 | 3.980 | 4.100 | 4.100 | 68,516 |
| 2024-06-26 | 4.160 | 4.440 | 3.960 | 4.300 | 4.300 | 40,037 |
| 2024-06-25 | 4.010 | 4.540 | 3.980 | 4.090 | 4.090 | 115,138 |
| 2024-06-24 | 4.290 | 4.330 | 4.150 | 4.170 | 4.170 | 18,524 |
| 2024-06-21 | 4.410 | 4.500 | 4.300 | 4.300 | 4.300 | 33,628 |
| 2024-06-20 | 4.380 | 4.600 | 4.380 | 4.500 | 4.500 | 63,183 |
| 2024-06-19 | 4.080 | 4.290 | 4.080 | 4.250 | 4.250 | 21,589 |
| 2024-06-18 | 4.100 | 4.210 | 4.080 | 4.080 | 4.080 | 18,146 |
| 2024-06-17 | 4.550 | 4.550 | 4.010 | 4.010 | 4.010 | 57,257 |
| 2024-06-14 | 4.460 | 4.550 | 4.450 | 4.540 | 4.540 | 2,783 |
| 2024-06-13 | 4.810 | 4.810 | 4.480 | 4.530 | 4.530 | 24,218 |
| 2024-06-12 | 4.800 | 4.810 | 4.740 | 4.800 | 4.800 | 6,771 |
| 2024-06-11 | 4.650 | 4.930 | 4.640 | 4.770 | 4.770 | 26,956 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.