Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.460	2.540	2.400	2.500	2.500	5,758
2025-08-12	2.550	2.550	2.400	2.550	2.550	11,616
2025-08-11	2.370	2.500	2.370	2.500	2.500	7,030
2025-08-08	2.490	2.500	2.330	2.420	2.420	33,659
2025-08-07	2.570	2.570	2.400	2.400	2.400	19,101
2025-08-06	2.610	2.610	2.500	2.500	2.500	15,923
2025-08-05	2.710	2.720	2.620	2.620	2.620	10,696
2025-08-04	2.850	2.860	2.710	2.730	2.730	25,105
2025-08-01	3.090	3.090	2.750	2.760	2.760	56,812
2025-07-31	2.850	3.050	2.800	3.000	3.000	112,511
2025-07-30	2.900	3.000	2.700	3.000	3.000	67,360
2025-07-29	2.860	2.900	2.600	2.900	2.900	102,408
2025-07-28	2.650	3.020	2.570	2.850	2.850	121,149
2025-07-25	2.300	2.510	2.290	2.450	2.450	78,383
2025-07-24	2.490	2.490	2.380	2.380	2.380	10,971
2025-07-23	2.420	2.460	2.360	2.400	2.400	6,219
2025-07-22	2.570	2.570	2.450	2.470	2.470	9,576
2025-07-21	2.600	2.600	2.480	2.540	2.540	10,360
2025-07-18	2.600	2.640	2.460	2.640	2.640	21,660
2025-07-17	2.610	2.610	2.490	2.600	2.600	14,905
2025-07-16	2.510	2.660	2.480	2.580	2.580	29,020
2025-07-15	2.600	2.600	2.450	2.580	2.580	18,970
2025-07-14	2.550	2.580	2.470	2.500	2.500	19,476
2025-07-11	2.560	2.680	2.500	2.580	2.580	41,484
2025-07-10	2.640	2.700	2.500	2.700	2.700	17,651
2025-07-09	2.640	2.680	2.500	2.500	2.500	26,089
2025-07-08	2.520	2.560	2.510	2.540	2.540	10,122
2025-07-07	2.500	2.620	2.500	2.500	2.500	16,940
2025-07-04	2.610	2.610	2.500	2.500	2.500	11,129
2025-07-03	2.770	2.770	2.600	2.600	2.600	9,630
2025-07-02	2.680	2.690	2.610	2.640	2.640	7,190
2025-07-01	2.690	2.690	2.610	2.650	2.650	7,990
2025-06-30	2.680	2.700	2.670	2.670	2.670	929
2025-06-27	2.670	2.740	2.660	2.740	2.740	53,302
2025-06-26	2.700	2.740	2.660	2.740	2.740	25,952
2025-06-25	2.610	2.700	2.530	2.700	2.700	22,028
2025-06-24	2.700	2.700	2.610	2.610	2.610	2,660
2025-06-23	2.880	2.880	2.680	2.700	2.700	12,269
2025-06-20	2.800	2.870	2.750	2.780	2.780	2,449
2025-06-19	2.850	2.890	2.760	2.830	2.830	3,154
2025-06-18	2.740	2.900	2.740	2.900	2.900	324
2025-06-17	2.720	2.800	2.700	2.700	2.700	8,263
2025-06-16	2.770	2.840	2.740	2.740	2.740	1,205
2025-06-13	2.760	2.770	2.720	2.770	2.770	10,188
2025-06-12	2.810	2.870	2.800	2.800	2.800	2,981
2025-06-11	2.820	2.840	2.820	2.840	2.840	499
2025-06-10	2.790	2.820	2.760	2.800	2.800	2,983
2025-06-09	2.800	2.800	2.800	2.800	2.800	4,011
2025-06-06	2.850	2.890	2.820	2.820	2.820	1,801
2025-06-05	2.850	2.900	2.800	2.800	2.800	51,077
2025-06-04	2.800	2.850	2.800	2.850	2.850	2,104
2025-06-03	2.890	2.890	2.760	2.760	2.760	1,917
2025-06-02	3.010	3.080	2.760	2.760	2.760	8,948
2025-05-30	2.900	2.960	2.830	2.960	2.960	5,800
2025-05-29	2.910	2.920	2.890	2.900	2.900	160
2025-05-28	2.740	2.890	2.700	2.890	2.890	13,220
2025-05-27	2.770	2.830	2.700	2.760	2.760	12,818
2025-05-26	2.900	2.900	2.800	2.870	2.870	2,655
2025-05-23	2.760	2.960	2.700	2.900	2.900	40,386
2025-05-22	2.880	2.880	2.720	2.810	2.810	5,578

← NewerPage 6 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.