Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.580 | 1.630 | 1.560 | 1.570 | 1.570 | 15,081 |
| 2026-02-03 | 1.565 | 1.610 | 1.560 | 1.610 | 1.610 | 7,192 |
| 2026-02-02 | 1.615 | 1.630 | 1.560 | 1.560 | 1.560 | 10,999 |
| 2026-01-30 | 1.615 | 1.660 | 1.610 | 1.615 | 1.615 | 9,033 |
| 2026-01-29 | 1.635 | 1.660 | 1.615 | 1.615 | 1.615 | 9,426 |
| 2026-01-28 | 1.655 | 1.680 | 1.610 | 1.680 | 1.680 | 12,758 |
| 2026-01-27 | 1.655 | 1.700 | 1.650 | 1.690 | 1.690 | 15,302 |
| 2026-01-26 | 1.635 | 1.700 | 1.620 | 1.620 | 1.620 | 14,264 |
| 2026-01-23 | 1.645 | 1.700 | 1.630 | 1.670 | 1.670 | 19,566 |
| 2026-01-22 | 1.655 | 1.715 | 1.640 | 1.640 | 1.640 | 4,471 |
| 2026-01-21 | 1.645 | 1.665 | 1.640 | 1.650 | 1.650 | 3,763 |
| 2026-01-20 | 1.695 | 1.695 | 1.645 | 1.645 | 1.645 | 5,437 |
| 2026-01-19 | 1.645 | 1.650 | 1.645 | 1.650 | 1.650 | 7,782 |
| 2026-01-16 | 1.645 | 1.715 | 1.645 | 1.655 | 1.655 | 6,948 |
| 2026-01-15 | 1.655 | 1.725 | 1.655 | 1.655 | 1.655 | 4,420 |
| 2026-01-14 | 1.735 | 1.740 | 1.660 | 1.660 | 1.660 | 5,348 |
| 2026-01-13 | 1.625 | 1.740 | 1.620 | 1.725 | 1.725 | 53,315 |
| 2026-01-12 | 1.690 | 1.690 | 1.620 | 1.620 | 1.620 | 4,224 |
| 2026-01-09 | 1.680 | 1.690 | 1.620 | 1.690 | 1.690 | 28,163 |
| 2026-01-08 | 1.700 | 1.700 | 1.615 | 1.675 | 1.675 | 9,581 |
| 2026-01-07 | 1.700 | 1.705 | 1.665 | 1.665 | 1.665 | 4,452 |
| 2026-01-06 | 1.680 | 1.735 | 1.675 | 1.675 | 1.675 | 4,199 |
| 2026-01-05 | 1.735 | 1.735 | 1.675 | 1.675 | 1.675 | 2,717 |
| 2026-01-02 | 1.705 | 1.755 | 1.670 | 1.735 | 1.735 | 13,024 |
| 2025-12-30 | 1.750 | 1.750 | 1.655 | 1.705 | 1.705 | 32,713 |
| 2025-12-29 | 1.760 | 1.790 | 1.720 | 1.745 | 1.745 | 17,420 |
| 2025-12-23 | 1.800 | 1.800 | 1.750 | 1.775 | 1.775 | 30,598 |
| 2025-12-22 | 1.740 | 1.820 | 1.740 | 1.805 | 1.805 | 31,090 |
| 2025-12-19 | 1.900 | 1.930 | 1.800 | 1.830 | 1.830 | 53,449 |
| 2025-12-18 | 1.880 | 1.940 | 1.820 | 1.885 | 1.885 | 30,236 |
| 2025-12-17 | 1.855 | 1.930 | 1.850 | 1.860 | 1.860 | 33,057 |
| 2025-12-16 | 1.880 | 1.960 | 1.830 | 1.915 | 1.915 | 11,400 |
| 2025-12-15 | 1.900 | 1.955 | 1.880 | 1.955 | 1.955 | 11,950 |
| 2025-12-12 | 1.910 | 1.990 | 1.860 | 1.990 | 1.990 | 27,200 |
| 2025-12-11 | 2.080 | 2.080 | 1.945 | 1.955 | 1.955 | 55,478 |
| 2025-12-10 | 2.140 | 2.170 | 2.090 | 2.130 | 2.130 | 7,449 |
| 2025-12-09 | 2.120 | 2.140 | 2.100 | 2.140 | 2.140 | 11,227 |
| 2025-12-08 | 2.100 | 2.180 | 2.100 | 2.180 | 2.180 | 7,556 |
| 2025-12-05 | 2.190 | 2.190 | 2.080 | 2.180 | 2.180 | 11,647 |
| 2025-12-04 | 2.330 | 2.330 | 2.000 | 2.180 | 2.180 | 47,020 |
| 2025-12-03 | 2.260 | 2.360 | 2.220 | 2.360 | 2.360 | 17,862 |
| 2025-12-02 | 2.290 | 2.300 | 2.250 | 2.280 | 2.280 | 12,380 |
| 2025-12-01 | 2.370 | 2.450 | 2.230 | 2.280 | 2.280 | 27,784 |
| 2025-11-28 | 2.410 | 2.500 | 2.410 | 2.500 | 2.500 | 9,846 |
| 2025-11-27 | 2.450 | 2.510 | 2.390 | 2.410 | 2.410 | 18,560 |
| 2025-11-26 | 2.590 | 2.630 | 2.390 | 2.540 | 2.540 | 27,690 |
| 2025-11-25 | 2.481 | 2.736 | 2.481 | 2.628 | 2.628 | 59,026 |
| 2025-11-24 | 2.030 | 2.539 | 2.030 | 2.275 | 2.275 | 56,938 |
| 2025-11-21 | 2.010 | 2.080 | 2.000 | 2.080 | 2.080 | 17,895 |
| 2025-11-20 | 2.180 | 2.180 | 2.000 | 2.050 | 2.050 | 21,081 |
| 2025-11-19 | 1.940 | 2.100 | 1.920 | 2.060 | 2.060 | 35,475 |
| 2025-11-18 | 1.870 | 1.945 | 1.865 | 1.900 | 1.900 | 22,155 |
| 2025-11-17 | 1.780 | 1.940 | 1.780 | 1.855 | 1.855 | 29,474 |
| 2025-11-14 | 1.825 | 1.880 | 1.820 | 1.830 | 1.830 | 23,056 |
| 2025-11-13 | 1.765 | 1.830 | 1.765 | 1.795 | 1.795 | 10,181 |
| 2025-11-12 | 1.625 | 1.785 | 1.585 | 1.745 | 1.745 | 67,687 |
| 2025-11-11 | 1.625 | 1.625 | 1.550 | 1.600 | 1.600 | 20,054 |
| 2025-11-10 | 1.590 | 1.625 | 1.545 | 1.560 | 1.560 | 18,751 |
| 2025-11-07 | 1.625 | 1.650 | 1.600 | 1.600 | 1.600 | 13,500 |
| 2025-11-06 | 1.695 | 1.720 | 1.620 | 1.625 | 1.625 | 12,499 |
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.