Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.060 | 1.075 | 1.005 | 1.040 | 1.040 | 46,239 |
| 2026-07-24 | 1.110 | 1.125 | 1.080 | 1.100 | 1.100 | 19,841 |
| 2026-07-23 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 4,152 |
| 2026-07-22 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 2,962 |
| 2026-07-21 | 1.105 | 1.200 | 1.105 | 1.170 | 1.170 | 6,621 |
| 2026-07-20 | 1.120 | 1.175 | 1.120 | 1.120 | 1.120 | 21,169 |
| 2026-07-17 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 3,734 |
| 2026-07-16 | 1.105 | 1.200 | 1.100 | 1.160 | 1.160 | 20,739 |
| 2026-07-15 | 1.110 | 1.180 | 1.095 | 1.120 | 1.120 | 12,354 |
| 2026-07-14 | 1.240 | 1.260 | 1.110 | 1.115 | 1.115 | 84,771 |
| 2026-07-13 | 1.250 | 1.250 | 1.190 | 1.225 | 1.225 | 5,737 |
| 2026-07-10 | 1.190 | 1.235 | 1.185 | 1.185 | 1.185 | 13,309 |
| 2026-07-09 | 1.175 | 1.280 | 1.175 | 1.200 | 1.200 | 28,963 |
| 2026-07-08 | 1.200 | 1.200 | 1.170 | 1.175 | 1.175 | 3,742 |
| 2026-07-07 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 5,646 |
| 2026-07-06 | 1.200 | 1.235 | 1.200 | 1.230 | 1.230 | 5,580 |
| 2026-07-03 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 2,671 |
| 2026-07-02 | 1.215 | 1.215 | 1.210 | 1.210 | 1.210 | 3,115 |
| 2026-07-01 | 1.240 | 1.280 | 1.150 | 1.210 | 1.210 | 20,785 |
| 2026-06-30 | 1.170 | 1.260 | 1.150 | 1.200 | 1.200 | 28,105 |
| 2026-06-29 | 1.160 | 1.240 | 1.150 | 1.240 | 1.240 | 29,651 |
| 2026-06-26 | 1.210 | 1.210 | 1.190 | 1.195 | 1.195 | 18,059 |
| 2026-06-25 | 1.215 | 1.240 | 1.200 | 1.225 | 1.225 | 12,183 |
| 2026-06-24 | 1.240 | 1.240 | 1.150 | 1.175 | 1.175 | 35,267 |
| 2026-06-23 | 1.320 | 1.325 | 1.240 | 1.240 | 1.240 | 16,995 |
| 2026-06-22 | 1.350 | 1.390 | 1.330 | 1.330 | 1.330 | 5,970 |
| 2026-06-19 | 1.340 | 1.360 | 1.320 | 1.335 | 1.335 | 9,085 |
| 2026-06-18 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 3,648 |
| 2026-06-17 | 1.385 | 1.385 | 1.365 | 1.365 | 1.365 | 7,635 |
| 2026-06-16 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,666 |
| 2026-06-15 | 1.360 | 1.390 | 1.360 | 1.365 | 1.365 | 3,124 |
| 2026-06-12 | 1.380 | 1.380 | 1.355 | 1.355 | 1.355 | 1,190 |
| 2026-06-11 | 1.410 | 1.475 | 1.330 | 1.370 | 1.370 | 18,444 |
| 2026-06-10 | 1.470 | 1.470 | 1.425 | 1.445 | 1.445 | 7,646 |
| 2026-06-09 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 8,995 |
| 2026-06-08 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 1,012 |
| 2026-06-05 | 1.480 | 1.480 | 1.445 | 1.445 | 1.445 | 3,254 |
| 2026-06-04 | 1.420 | 1.465 | 1.420 | 1.420 | 1.420 | 9,400 |
| 2026-06-03 | 1.460 | 1.495 | 1.450 | 1.480 | 1.480 | 9,122 |
| 2026-06-02 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 4,962 |
| 2026-06-01 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 8,422 |
| 2026-05-29 | 1.385 | 1.440 | 1.385 | 1.435 | 1.435 | 37,823 |
| 2026-05-28 | 1.415 | 1.415 | 1.355 | 1.415 | 1.415 | 8,682 |
| 2026-05-27 | 1.380 | 1.410 | 1.265 | 1.410 | 1.410 | 39,702 |
| 2026-05-26 | 1.410 | 1.435 | 1.400 | 1.425 | 1.425 | 24,858 |
| 2026-05-25 | 1.300 | 1.480 | 1.260 | 1.430 | 1.430 | 64,759 |
| 2026-05-22 | 1.255 | 1.295 | 1.255 | 1.260 | 1.260 | 28,492 |
| 2026-05-21 | 1.250 | 1.290 | 1.230 | 1.230 | 1.230 | 36,891 |
| 2026-05-20 | 1.275 | 1.275 | 1.230 | 1.230 | 1.230 | 4,388 |
| 2026-05-19 | 1.285 | 1.310 | 1.220 | 1.260 | 1.260 | 66,271 |
| 2026-05-18 | 1.310 | 1.310 | 1.265 | 1.310 | 1.310 | 17,279 |
| 2026-05-15 | 1.335 | 1.340 | 1.280 | 1.300 | 1.300 | 18,002 |
| 2026-05-14 | 1.315 | 1.345 | 1.300 | 1.300 | 1.300 | 10,927 |
| 2026-05-13 | 1.310 | 1.350 | 1.285 | 1.350 | 1.350 | 73,956 |
| 2026-05-12 | 1.185 | 1.330 | 1.180 | 1.300 | 1.300 | 87,777 |
| 2026-05-11 | 1.190 | 1.245 | 1.155 | 1.175 | 1.175 | 12,932 |
| 2026-05-08 | 1.200 | 1.230 | 1.150 | 1.190 | 1.190 | 17,845 |
| 2026-05-07 | 1.240 | 1.240 | 1.185 | 1.185 | 1.185 | 21,129 |
| 2026-05-06 | 1.260 | 1.260 | 1.215 | 1.220 | 1.220 | 25,962 |
| 2026-05-05 | 1.295 | 1.340 | 1.260 | 1.260 | 1.260 | 16,875 |
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.