Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.530 | 3.640 | 3.530 | 3.640 | 3.640 | 6,233 |
| 2025-02-20 | 3.550 | 3.610 | 3.350 | 3.600 | 3.600 | 18,536 |
| 2025-02-19 | 3.530 | 3.620 | 3.370 | 3.620 | 3.620 | 43,949 |
| 2025-02-18 | 3.500 | 3.600 | 3.450 | 3.480 | 3.480 | 43,496 |
| 2025-02-17 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 6,058 |
| 2025-02-14 | 3.680 | 3.680 | 3.140 | 3.570 | 3.570 | 55,253 |
| 2025-02-13 | 3.710 | 3.730 | 3.680 | 3.680 | 3.680 | 5,347 |
| 2025-02-12 | 3.710 | 3.770 | 3.710 | 3.770 | 3.770 | 4,083 |
| 2025-02-11 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 2,437 |
| 2025-02-10 | 3.940 | 3.940 | 3.750 | 3.750 | 3.750 | 7,416 |
| 2025-02-07 | 3.880 | 3.890 | 3.800 | 3.800 | 3.800 | 1,054 |
| 2025-02-06 | 3.890 | 3.980 | 3.850 | 3.880 | 3.880 | 3,354 |
| 2025-02-05 | 3.760 | 3.840 | 3.760 | 3.820 | 3.820 | 453 |
| 2025-02-04 | 3.800 | 3.800 | 3.780 | 3.790 | 3.790 | 1,433 |
| 2025-02-03 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 6,351 |
| 2025-01-31 | 3.850 | 3.990 | 3.850 | 3.900 | 3.900 | 41,950 |
| 2025-01-30 | 3.820 | 3.900 | 3.820 | 3.890 | 3.890 | 13,813 |
| 2025-01-29 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 3,573 |
| 2025-01-28 | 3.810 | 3.900 | 3.780 | 3.900 | 3.900 | 11,240 |
| 2025-01-27 | 3.820 | 3.860 | 3.740 | 3.850 | 3.850 | 12,992 |
| 2025-01-24 | 3.850 | 3.870 | 3.770 | 3.820 | 3.820 | 10,320 |
| 2025-01-23 | 3.810 | 3.850 | 3.800 | 3.800 | 3.800 | 6,591 |
| 2025-01-22 | 3.820 | 3.880 | 3.800 | 3.870 | 3.870 | 17,581 |
| 2025-01-21 | 3.850 | 3.890 | 3.830 | 3.850 | 3.850 | 6,785 |
| 2025-01-20 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 6,219 |
| 2025-01-17 | 3.940 | 3.940 | 3.830 | 3.900 | 3.900 | 4,197 |
| 2025-01-16 | 3.880 | 3.940 | 3.820 | 3.910 | 3.910 | 22,558 |
| 2025-01-15 | 3.900 | 3.940 | 3.850 | 3.900 | 3.900 | 6,951 |
| 2025-01-14 | 3.990 | 3.990 | 3.850 | 3.940 | 3.940 | 12,732 |
| 2025-01-13 | 3.940 | 3.950 | 3.840 | 3.950 | 3.950 | 10,461 |
| 2025-01-10 | 3.930 | 3.940 | 3.870 | 3.940 | 3.940 | 5,655 |
| 2025-01-09 | 3.980 | 4.030 | 3.880 | 3.950 | 3.950 | 35,865 |
| 2025-01-08 | 3.970 | 3.970 | 3.900 | 3.950 | 3.950 | 15,801 |
| 2025-01-07 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 18,409 |
| 2025-01-06 | 4.050 | 4.050 | 3.930 | 4.000 | 4.000 | 9,603 |
| 2025-01-03 | 4.080 | 4.080 | 3.920 | 3.980 | 3.980 | 4,554 |
| 2025-01-02 | 4.060 | 4.160 | 3.940 | 4.000 | 4.000 | 25,090 |
| 2024-12-30 | 3.910 | 4.150 | 3.910 | 4.150 | 4.150 | 147,802 |
| 2024-12-27 | 3.950 | 4.010 | 3.900 | 4.000 | 4.000 | 170,740 |
| 2024-12-23 | 3.970 | 4.270 | 3.930 | 4.000 | 4.000 | 534,317 |
| 2024-12-20 | 3.900 | 4.020 | 3.880 | 4.020 | 4.020 | 40,148 |
| 2024-12-19 | 3.950 | 3.980 | 3.890 | 3.950 | 3.950 | 27,056 |
| 2024-12-18 | 3.980 | 3.980 | 3.930 | 3.950 | 3.950 | 6,464 |
| 2024-12-17 | 3.970 | 4.000 | 3.900 | 3.950 | 3.950 | 15,729 |
| 2024-12-16 | 4.010 | 4.010 | 3.890 | 3.980 | 3.980 | 16,782 |
| 2024-12-13 | 4.000 | 4.000 | 3.920 | 3.950 | 3.950 | 7,267 |
| 2024-12-12 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 32,409 |
| 2024-12-11 | 3.920 | 4.000 | 3.890 | 4.000 | 4.000 | 29,440 |
| 2024-12-10 | 3.960 | 4.030 | 3.910 | 3.920 | 3.920 | 10,598 |
| 2024-12-09 | 3.910 | 4.060 | 3.910 | 4.060 | 4.060 | 11,514 |
| 2024-12-06 | 3.990 | 4.000 | 3.920 | 3.970 | 3.970 | 12,668 |
| 2024-12-05 | 4.010 | 4.050 | 3.900 | 3.980 | 3.980 | 11,851 |
| 2024-12-04 | 3.950 | 4.000 | 3.940 | 3.960 | 3.960 | 4,549 |
| 2024-12-03 | 4.030 | 4.030 | 3.920 | 3.970 | 3.970 | 11,018 |
| 2024-12-02 | 4.140 | 4.140 | 3.980 | 4.000 | 4.000 | 6,824 |
| 2024-11-29 | 3.930 | 4.100 | 3.880 | 4.100 | 4.100 | 11,488 |
| 2024-11-28 | 3.950 | 4.100 | 3.900 | 3.900 | 3.900 | 69,640 |
| 2024-11-27 | 3.950 | 3.990 | 3.900 | 3.990 | 3.990 | 10,304 |
| 2024-11-26 | 3.990 | 3.990 | 3.950 | 3.960 | 3.960 | 5,657 |
| 2024-11-25 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 7,432 |
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.