Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.560 | 4.670 | 4.560 | 4.620 | 4.620 | 6,412 |
| 2024-06-07 | 4.680 | 4.680 | 4.590 | 4.590 | 4.590 | 5,361 |
| 2024-06-06 | 4.700 | 4.700 | 4.510 | 4.520 | 4.520 | 14,737 |
| 2024-06-05 | 4.890 | 4.890 | 4.710 | 4.710 | 4.710 | 5,331 |
| 2024-06-04 | 4.890 | 4.950 | 4.820 | 4.840 | 4.840 | 10,014 |
| 2024-06-03 | 5.100 | 5.420 | 4.880 | 4.880 | 4.880 | 54,334 |
| 2024-05-31 | 4.790 | 5.100 | 4.570 | 5.080 | 5.080 | 83,959 |
| 2024-05-30 | 4.630 | 4.800 | 4.510 | 4.800 | 4.800 | 33,408 |
| 2024-05-29 | 4.590 | 4.640 | 4.570 | 4.600 | 4.600 | 11,035 |
| 2024-05-28 | 4.640 | 4.700 | 4.490 | 4.600 | 4.600 | 39,599 |
| 2024-05-27 | 4.690 | 4.690 | 4.590 | 4.690 | 4.690 | 9,326 |
| 2024-05-24 | 4.650 | 4.690 | 4.650 | 4.690 | 4.690 | 1,075 |
| 2024-05-23 | 4.470 | 4.690 | 4.450 | 4.650 | 4.650 | 32,882 |
| 2024-05-22 | 4.770 | 4.770 | 4.450 | 4.450 | 4.450 | 11,662 |
| 2024-05-21 | 4.930 | 4.930 | 4.610 | 4.690 | 4.690 | 12,781 |
| 2024-05-20 | 4.750 | 4.880 | 4.750 | 4.800 | 4.800 | 5,715 |
| 2024-05-17 | 4.810 | 4.840 | 4.690 | 4.820 | 4.820 | 12,539 |
| 2024-05-16 | 5.020 | 5.040 | 4.670 | 4.670 | 4.670 | 17,240 |
| 2024-05-15 | 5.060 | 5.080 | 4.840 | 5.020 | 5.020 | 18,180 |
| 2024-05-14 | 5.160 | 5.160 | 4.810 | 4.900 | 4.900 | 27,870 |
| 2024-05-13 | 5.060 | 5.180 | 5.040 | 5.060 | 5.060 | 5,870 |
| 2024-05-10 | 5.140 | 5.140 | 5.040 | 5.040 | 5.040 | 804 |
| 2024-05-09 | 5.180 | 5.200 | 5.040 | 5.100 | 5.100 | 14,896 |
| 2024-05-08 | 5.100 | 5.180 | 5.040 | 5.040 | 5.040 | 7,673 |
| 2024-05-07 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 32,287 |
| 2024-05-06 | 5.180 | 5.200 | 5.020 | 5.120 | 5.120 | 12,325 |
| 2024-05-03 | 5.200 | 5.200 | 5.020 | 5.040 | 5.040 | 25,987 |
| 2024-05-02 | 5.260 | 5.260 | 5.120 | 5.120 | 5.120 | 5,045 |
| 2024-04-30 | 5.380 | 5.380 | 5.140 | 5.260 | 5.260 | 9,466 |
| 2024-04-29 | 5.320 | 5.320 | 5.080 | 5.220 | 5.220 | 17,563 |
| 2024-04-26 | 5.200 | 5.240 | 5.160 | 5.220 | 5.220 | 24,932 |
| 2024-04-25 | 5.300 | 5.340 | 5.200 | 5.200 | 5.200 | 4,679 |
| 2024-04-24 | 5.320 | 5.320 | 5.160 | 5.160 | 5.160 | 8,861 |
| 2024-04-23 | 5.300 | 5.340 | 5.180 | 5.300 | 5.300 | 36,242 |
| 2024-04-22 | 5.200 | 5.260 | 5.140 | 5.140 | 5.140 | 7,969 |
| 2024-04-19 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 8,673 |
| 2024-04-18 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 2,558 |
| 2024-04-17 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 3,628 |
| 2024-04-16 | 5.260 | 5.340 | 5.240 | 5.340 | 5.340 | 1,850 |
| 2024-04-15 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 12,508 |
| 2024-04-12 | 5.500 | 5.700 | 5.420 | 5.440 | 5.440 | 16,557 |
| 2024-04-11 | 5.420 | 5.580 | 5.380 | 5.440 | 5.440 | 19,291 |
| 2024-04-10 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 8,006 |
| 2024-04-09 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 8,544 |
| 2024-04-08 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 2,372 |
| 2024-04-05 | 5.420 | 5.520 | 5.400 | 5.520 | 5.520 | 5,954 |
| 2024-04-04 | 5.400 | 5.480 | 5.320 | 5.400 | 5.400 | 4,480 |
| 2024-04-03 | 5.580 | 5.700 | 5.540 | 5.620 | 5.620 | 5,273 |
| 2024-04-02 | 5.880 | 5.980 | 5.360 | 5.500 | 5.500 | 20,323 |
| 2024-03-28 | 5.780 | 5.880 | 5.640 | 5.880 | 5.880 | 54,698 |
| 2024-03-27 | 5.440 | 5.760 | 5.440 | 5.700 | 5.700 | 32,815 |
| 2024-03-26 | 5.100 | 5.740 | 5.100 | 5.500 | 5.500 | 91,081 |
| 2024-03-25 | 5.280 | 5.400 | 5.020 | 5.020 | 5.020 | 97,189 |
| 2024-03-22 | 5.540 | 5.740 | 5.180 | 5.300 | 5.300 | 22,871 |
| 2024-03-21 | 5.240 | 5.820 | 5.240 | 5.600 | 5.600 | 19,447 |
| 2024-03-20 | 5.220 | 5.240 | 5.100 | 5.200 | 5.200 | 16,314 |
| 2024-03-19 | 5.820 | 5.820 | 5.000 | 5.140 | 5.140 | 37,834 |
| 2024-03-18 | 5.920 | 6.060 | 5.840 | 5.840 | 5.840 | 7,657 |
| 2024-03-15 | 6.140 | 6.140 | 5.920 | 6.080 | 6.080 | 5,571 |
| 2024-03-14 | 6.300 | 6.340 | 6.100 | 6.120 | 6.120 | 11,880 |
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.