Enapter AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.805	1.805	1.705	1.705	1.705	19,349
2025-11-04	1.635	1.805	1.635	1.805	1.805	29,597
2025-11-03	1.635	1.740	1.635	1.635	1.635	16,018
2025-10-31	1.705	1.730	1.640	1.640	1.640	10,496
2025-10-30	1.715	1.795	1.700	1.730	1.730	13,877
2025-10-29	1.775	1.790	1.700	1.710	1.710	16,930
2025-10-28	1.880	1.880	1.710	1.710	1.710	29,088
2025-10-27	1.925	1.955	1.840	1.840	1.840	26,671
2025-10-24	2.070	2.140	1.920	1.920	1.920	36,980
2025-10-23	1.735	2.190	1.705	2.100	2.100	89,975
2025-10-22	1.720	1.730	1.685	1.685	1.685	13,513
2025-10-21	1.690	1.720	1.650	1.720	1.720	21,118
2025-10-20	1.615	1.675	1.615	1.660	1.660	13,544
2025-10-17	1.605	1.645	1.595	1.605	1.605	10,631
2025-10-16	1.545	1.650	1.545	1.625	1.625	29,609
2025-10-15	1.595	1.600	1.525	1.600	1.600	16,986
2025-10-14	1.600	1.600	1.555	1.600	1.600	14,501
2025-10-13	1.585	1.585	1.530	1.575	1.575	5,499
2025-10-10	1.585	1.600	1.555	1.580	1.580	13,565
2025-10-09	1.575	1.600	1.570	1.580	1.580	14,385
2025-10-08	1.535	1.580	1.520	1.570	1.570	17,353
2025-10-07	1.560	1.595	1.530	1.560	1.560	5,504
2025-10-06	1.530	1.635	1.530	1.560	1.560	51,716
2025-10-03	1.585	1.600	1.520	1.530	1.530	24,672
2025-10-02	1.635	1.650	1.595	1.600	1.600	16,654
2025-10-01	1.645	1.650	1.590	1.650	1.650	23,285
2025-09-30	1.695	1.695	1.580	1.665	1.665	40,673
2025-09-29	1.715	1.730	1.690	1.720	1.720	16,147
2025-09-26	1.720	1.785	1.695	1.705	1.705	12,993
2025-09-25	1.750	1.795	1.720	1.720	1.720	26,831
2025-09-24	1.800	1.830	1.725	1.750	1.750	32,724
2025-09-23	1.755	1.840	1.750	1.750	1.750	39,891
2025-09-22	1.925	1.925	1.800	1.800	1.800	38,446
2025-09-19	1.910	1.950	1.900	1.900	1.900	19,251
2025-09-18	2.150	2.190	1.940	1.940	1.940	53,933
2025-09-17	2.290	2.290	2.200	2.200	2.200	3,326
2025-09-16	2.350	2.350	2.240	2.260	2.260	1,490
2025-09-15	2.260	2.310	2.220	2.310	2.310	8,331
2025-09-12	2.270	2.330	2.250	2.310	2.310	11,183
2025-09-11	2.310	2.320	2.290	2.320	2.320	3,076
2025-09-10	2.330	2.370	2.300	2.370	2.370	16,269
2025-09-09	2.320	2.350	2.310	2.350	2.350	2,390
2025-09-08	2.320	2.340	2.320	2.330	2.330	1,931
2025-09-05	2.390	2.390	2.230	2.360	2.360	18,395
2025-09-04	2.460	2.460	2.340	2.420	2.420	68,860
2025-09-03	2.480	2.570	2.440	2.500	2.500	72,788
2025-09-02	2.540	2.620	2.410	2.540	2.540	72,984
2025-09-01	2.560	2.670	2.440	2.640	2.640	26,520
2025-08-29	2.480	2.690	2.450	2.670	2.670	72,495
2025-08-28	2.450	2.580	2.350	2.520	2.520	67,544
2025-08-27	2.450	2.500	2.400	2.500	2.500	13,346
2025-08-26	2.380	2.570	2.380	2.490	2.490	19,703
2025-08-25	2.450	2.450	2.380	2.450	2.450	7,777
2025-08-22	2.360	2.420	2.350	2.360	2.360	22,370
2025-08-21	2.450	2.470	2.300	2.450	2.450	32,385
2025-08-20	2.450	2.500	2.400	2.400	2.400	15,965
2025-08-19	2.510	2.510	2.440	2.440	2.440	3,955
2025-08-18	2.500	2.500	2.410	2.500	2.500	12,156
2025-08-15	2.450	2.500	2.400	2.490	2.490	33,294
2025-08-14	2.450	2.620	2.380	2.490	2.490	18,069

← NewerPage 5 of 22 · 1,275 trading daysOlder →

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.