Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.760 | 2.920 | 2.750 | 2.920 | 2.920 | 5,294 |
| 2025-05-20 | 2.700 | 2.950 | 2.700 | 2.820 | 2.820 | 19,748 |
| 2025-05-19 | 2.710 | 2.790 | 2.700 | 2.750 | 2.750 | 11,136 |
| 2025-05-16 | 2.790 | 2.790 | 2.660 | 2.700 | 2.700 | 3,146 |
| 2025-05-15 | 2.910 | 2.910 | 2.640 | 2.790 | 2.790 | 9,822 |
| 2025-05-14 | 2.900 | 2.940 | 2.770 | 2.770 | 2.770 | 11,097 |
| 2025-05-13 | 2.810 | 2.940 | 2.810 | 2.940 | 2.940 | 571 |
| 2025-05-12 | 2.970 | 2.970 | 2.890 | 2.900 | 2.900 | 1,539 |
| 2025-05-09 | 2.800 | 3.000 | 2.800 | 2.930 | 2.930 | 10,206 |
| 2025-05-08 | 2.838 | 2.838 | 2.688 | 2.798 | 2.798 | 11,162 |
| 2025-05-07 | 2.898 | 2.898 | 2.628 | 2.828 | 2.828 | 31,274 |
| 2025-05-06 | 2.920 | 2.950 | 2.880 | 2.950 | 2.950 | 9,925 |
| 2025-05-05 | 2.990 | 3.000 | 2.920 | 3.000 | 3.000 | 7,280 |
| 2025-05-02 | 2.970 | 2.990 | 2.910 | 2.990 | 2.990 | 3,836 |
| 2025-04-30 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 3,355 |
| 2025-04-29 | 2.910 | 2.990 | 2.910 | 2.940 | 2.940 | 1,267 |
| 2025-04-28 | 2.990 | 2.990 | 2.910 | 2.940 | 2.940 | 727 |
| 2025-04-25 | 2.990 | 2.990 | 2.910 | 2.960 | 2.960 | 4,188 |
| 2025-04-24 | 3.030 | 3.040 | 2.910 | 3.000 | 3.000 | 24,406 |
| 2025-04-23 | 2.990 | 3.000 | 2.910 | 2.910 | 2.910 | 912 |
| 2025-04-22 | 2.910 | 3.010 | 2.910 | 2.980 | 2.980 | 1,830 |
| 2025-04-17 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 713 |
| 2025-04-16 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 2,070 |
| 2025-04-15 | 2.990 | 3.000 | 2.910 | 2.960 | 2.960 | 13,225 |
| 2025-04-14 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 3,468 |
| 2025-04-11 | 2.990 | 2.990 | 2.960 | 2.960 | 2.960 | 116 |
| 2025-04-10 | 3.000 | 3.000 | 2.890 | 2.890 | 2.890 | 1,554 |
| 2025-04-09 | 2.990 | 3.000 | 2.880 | 2.880 | 2.880 | 3,313 |
| 2025-04-08 | 3.190 | 3.250 | 2.810 | 3.000 | 3.000 | 16,988 |
| 2025-04-07 | 3.100 | 3.190 | 2.980 | 3.130 | 3.130 | 14,199 |
| 2025-04-04 | 3.510 | 3.580 | 3.020 | 3.230 | 3.230 | 38,426 |
| 2025-04-03 | 3.390 | 3.520 | 3.390 | 3.520 | 3.520 | 12,216 |
| 2025-04-02 | 3.560 | 3.560 | 3.370 | 3.490 | 3.490 | 27,623 |
| 2025-04-01 | 3.470 | 3.650 | 3.460 | 3.650 | 3.650 | 5,565 |
| 2025-03-31 | 3.510 | 3.610 | 3.450 | 3.530 | 3.530 | 58,457 |
| 2025-03-28 | 3.300 | 3.500 | 3.240 | 3.500 | 3.500 | 17,787 |
| 2025-03-27 | 3.150 | 3.250 | 3.060 | 3.250 | 3.250 | 49,648 |
| 2025-03-26 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 9,355 |
| 2025-03-25 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 5,076 |
| 2025-03-24 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 9,121 |
| 2025-03-21 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 13,790 |
| 2025-03-20 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 13,952 |
| 2025-03-19 | 3.110 | 3.300 | 3.100 | 3.220 | 3.220 | 50,986 |
| 2025-03-18 | 3.060 | 3.300 | 3.060 | 3.190 | 3.190 | 41,769 |
| 2025-03-17 | 3.010 | 3.070 | 3.010 | 3.040 | 3.040 | 7,809 |
| 2025-03-14 | 3.090 | 3.090 | 2.990 | 3.000 | 3.000 | 12,254 |
| 2025-03-13 | 3.040 | 3.090 | 2.990 | 3.070 | 3.070 | 16,213 |
| 2025-03-12 | 3.010 | 3.080 | 3.010 | 3.080 | 3.080 | 3,924 |
| 2025-03-11 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 19,402 |
| 2025-03-10 | 3.040 | 3.040 | 2.940 | 3.040 | 3.040 | 6,706 |
| 2025-03-07 | 3.060 | 3.090 | 2.930 | 3.020 | 3.020 | 34,188 |
| 2025-03-06 | 3.170 | 3.180 | 3.040 | 3.090 | 3.090 | 7,065 |
| 2025-03-05 | 3.250 | 3.250 | 3.050 | 3.170 | 3.170 | 7,046 |
| 2025-03-04 | 3.390 | 3.390 | 3.240 | 3.240 | 3.240 | 6,659 |
| 2025-03-03 | 3.490 | 3.500 | 3.340 | 3.340 | 3.340 | 8,212 |
| 2025-02-28 | 3.390 | 3.550 | 3.360 | 3.550 | 3.550 | 11,609 |
| 2025-02-27 | 3.440 | 3.480 | 3.310 | 3.480 | 3.480 | 32,175 |
| 2025-02-26 | 3.440 | 3.450 | 3.400 | 3.430 | 3.430 | 5,055 |
| 2025-02-25 | 3.630 | 3.630 | 3.480 | 3.550 | 3.550 | 9,243 |
| 2025-02-24 | 3.630 | 3.630 | 3.380 | 3.600 | 3.600 | 14,127 |
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.