Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.320 | 1.330 | 1.260 | 1.330 | 1.330 | 45,118 |
| 2026-04-30 | 1.155 | 1.345 | 1.125 | 1.255 | 1.255 | 88,268 |
| 2026-04-29 | 1.115 | 1.190 | 1.100 | 1.180 | 1.180 | 46,156 |
| 2026-04-28 | 1.155 | 1.185 | 1.065 | 1.090 | 1.090 | 71,601 |
| 2026-04-27 | 1.215 | 1.220 | 1.155 | 1.190 | 1.190 | 25,544 |
| 2026-04-24 | 1.205 | 1.215 | 1.160 | 1.205 | 1.205 | 34,208 |
| 2026-04-23 | 1.230 | 1.235 | 1.200 | 1.200 | 1.200 | 17,483 |
| 2026-04-22 | 1.235 | 1.235 | 1.175 | 1.200 | 1.200 | 48,750 |
| 2026-04-21 | 1.220 | 1.260 | 1.180 | 1.235 | 1.235 | 61,146 |
| 2026-04-20 | 1.210 | 1.260 | 1.200 | 1.210 | 1.210 | 45,903 |
| 2026-04-17 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 24,176 |
| 2026-04-16 | 1.265 | 1.310 | 1.255 | 1.255 | 1.255 | 25,357 |
| 2026-04-15 | 1.265 | 1.265 | 1.250 | 1.265 | 1.265 | 9,678 |
| 2026-04-14 | 1.265 | 1.300 | 1.255 | 1.290 | 1.290 | 22,010 |
| 2026-04-13 | 1.250 | 1.335 | 1.250 | 1.270 | 1.270 | 35,272 |
| 2026-04-10 | 1.260 | 1.320 | 1.250 | 1.270 | 1.270 | 21,567 |
| 2026-04-09 | 1.300 | 1.335 | 1.260 | 1.260 | 1.260 | 11,735 |
| 2026-04-08 | 1.305 | 1.345 | 1.280 | 1.300 | 1.300 | 12,724 |
| 2026-04-07 | 1.320 | 1.355 | 1.300 | 1.300 | 1.300 | 9,617 |
| 2026-04-02 | 1.260 | 1.350 | 1.260 | 1.270 | 1.270 | 14,983 |
| 2026-04-01 | 1.280 | 1.325 | 1.250 | 1.315 | 1.315 | 27,390 |
| 2026-03-31 | 1.275 | 1.335 | 1.270 | 1.315 | 1.315 | 23,289 |
| 2026-03-30 | 1.300 | 1.325 | 1.265 | 1.270 | 1.270 | 22,268 |
| 2026-03-27 | 1.305 | 1.360 | 1.305 | 1.315 | 1.315 | 13,487 |
| 2026-03-26 | 1.305 | 1.380 | 1.300 | 1.380 | 1.380 | 25,931 |
| 2026-03-25 | 1.300 | 1.375 | 1.300 | 1.305 | 1.305 | 12,118 |
| 2026-03-24 | 1.315 | 1.345 | 1.300 | 1.325 | 1.325 | 8,838 |
| 2026-03-23 | 1.405 | 1.445 | 1.315 | 1.315 | 1.315 | 15,639 |
| 2026-03-20 | 1.310 | 1.365 | 1.300 | 1.350 | 1.350 | 10,761 |
| 2026-03-19 | 1.330 | 1.355 | 1.300 | 1.315 | 1.315 | 8,821 |
| 2026-03-18 | 1.335 | 1.405 | 1.335 | 1.355 | 1.355 | 8,579 |
| 2026-03-17 | 1.350 | 1.405 | 1.340 | 1.340 | 1.340 | 9,001 |
| 2026-03-16 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 11,057 |
| 2026-03-13 | 1.420 | 1.425 | 1.340 | 1.350 | 1.350 | 36,188 |
| 2026-03-12 | 1.430 | 1.480 | 1.420 | 1.420 | 1.420 | 16,796 |
| 2026-03-11 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 19,290 |
| 2026-03-10 | 1.515 | 1.525 | 1.455 | 1.455 | 1.455 | 21,402 |
| 2026-03-09 | 1.500 | 1.535 | 1.460 | 1.460 | 1.460 | 5,750 |
| 2026-03-06 | 1.450 | 1.450 | 1.405 | 1.440 | 1.440 | 7,677 |
| 2026-03-05 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 9,005 |
| 2026-03-04 | 1.405 | 1.435 | 1.405 | 1.420 | 1.420 | 6,119 |
| 2026-03-03 | 1.440 | 1.450 | 1.440 | 1.445 | 1.445 | 2,116 |
| 2026-03-02 | 1.405 | 1.450 | 1.400 | 1.445 | 1.445 | 16,565 |
| 2026-02-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,055 |
| 2026-02-26 | 1.450 | 1.450 | 1.410 | 1.445 | 1.445 | 821 |
| 2026-02-25 | 1.450 | 1.450 | 1.440 | 1.445 | 1.445 | 10,514 |
| 2026-02-24 | 1.480 | 1.480 | 1.400 | 1.475 | 1.475 | 4,160 |
| 2026-02-23 | 1.440 | 1.440 | 1.435 | 1.435 | 1.435 | 11,381 |
| 2026-02-20 | 1.415 | 1.435 | 1.400 | 1.435 | 1.435 | 20,781 |
| 2026-02-19 | 1.455 | 1.495 | 1.415 | 1.440 | 1.440 | 24,993 |
| 2026-02-18 | 1.505 | 1.555 | 1.470 | 1.470 | 1.470 | 11,668 |
| 2026-02-17 | 1.505 | 1.540 | 1.500 | 1.505 | 1.505 | 8,896 |
| 2026-02-16 | 1.525 | 1.555 | 1.500 | 1.515 | 1.515 | 10,317 |
| 2026-02-13 | 1.515 | 1.515 | 1.500 | 1.505 | 1.505 | 8,514 |
| 2026-02-12 | 1.515 | 1.545 | 1.510 | 1.510 | 1.510 | 8,529 |
| 2026-02-11 | 1.535 | 1.590 | 1.510 | 1.515 | 1.515 | 8,803 |
| 2026-02-10 | 1.575 | 1.590 | 1.535 | 1.560 | 1.560 | 13,020 |
| 2026-02-09 | 1.510 | 1.575 | 1.505 | 1.575 | 1.575 | 21,314 |
| 2026-02-06 | 1.595 | 1.595 | 1.505 | 1.540 | 1.540 | 15,307 |
| 2026-02-05 | 1.605 | 1.615 | 1.560 | 1.565 | 1.565 | 9,228 |
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.