Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 7,348 |
| 2024-11-21 | 4.050 | 4.050 | 3.970 | 3.990 | 3.990 | 11,956 |
| 2024-11-20 | 4.000 | 4.160 | 3.960 | 4.090 | 4.090 | 9,205 |
| 2024-11-19 | 3.970 | 4.000 | 3.900 | 3.940 | 3.940 | 8,644 |
| 2024-11-18 | 3.940 | 3.960 | 3.880 | 3.900 | 3.900 | 13,377 |
| 2024-11-15 | 3.960 | 3.960 | 3.800 | 3.830 | 3.830 | 13,570 |
| 2024-11-14 | 3.790 | 4.000 | 3.780 | 3.840 | 3.840 | 26,415 |
| 2024-11-13 | 3.790 | 3.850 | 3.740 | 3.790 | 3.790 | 16,180 |
| 2024-11-12 | 3.760 | 3.860 | 3.700 | 3.700 | 3.700 | 38,549 |
| 2024-11-11 | 3.940 | 3.940 | 3.790 | 3.850 | 3.850 | 31,059 |
| 2024-11-08 | 3.910 | 3.990 | 3.830 | 3.850 | 3.850 | 11,776 |
| 2024-11-07 | 3.950 | 3.950 | 3.810 | 3.910 | 3.910 | 12,598 |
| 2024-11-06 | 4.010 | 4.010 | 3.930 | 3.930 | 3.930 | 6,447 |
| 2024-11-05 | 4.070 | 4.090 | 4.020 | 4.020 | 4.020 | 1,947 |
| 2024-11-04 | 4.100 | 4.100 | 4.060 | 4.090 | 4.090 | 5,374 |
| 2024-11-01 | 4.110 | 4.160 | 4.080 | 4.160 | 4.160 | 71,393 |
| 2024-10-31 | 4.100 | 4.210 | 4.070 | 4.200 | 4.200 | 95,007 |
| 2024-10-30 | 4.300 | 4.300 | 4.000 | 4.110 | 4.110 | 120,499 |
| 2024-10-29 | 4.210 | 4.250 | 3.800 | 4.250 | 4.250 | 104,335 |
| 2024-10-28 | 4.000 | 4.200 | 3.930 | 4.200 | 4.200 | 21,165 |
| 2024-10-25 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 1,374 |
| 2024-10-24 | 3.910 | 4.000 | 3.910 | 3.990 | 3.990 | 10,798 |
| 2024-10-23 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 15,620 |
| 2024-10-22 | 3.900 | 4.100 | 3.800 | 4.100 | 4.100 | 56,251 |
| 2024-10-21 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,546 |
| 2024-10-18 | 3.840 | 4.040 | 3.840 | 3.920 | 3.920 | 37,841 |
| 2024-10-17 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 5,658 |
| 2024-10-16 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 2,388 |
| 2024-10-15 | 4.090 | 4.090 | 3.920 | 3.970 | 3.970 | 47,221 |
| 2024-10-14 | 4.150 | 4.150 | 4.020 | 4.020 | 4.020 | 21,449 |
| 2024-10-11 | 4.010 | 4.050 | 3.960 | 3.980 | 3.980 | 14,746 |
| 2024-10-10 | 4.160 | 4.160 | 4.030 | 4.040 | 4.040 | 5,467 |
| 2024-10-09 | 4.230 | 4.240 | 4.070 | 4.070 | 4.070 | 8,255 |
| 2024-10-08 | 4.270 | 4.270 | 4.180 | 4.210 | 4.210 | 8,047 |
| 2024-10-07 | 4.220 | 4.280 | 4.220 | 4.250 | 4.250 | 3,465 |
| 2024-10-04 | 4.340 | 4.340 | 4.250 | 4.300 | 4.300 | 3,122 |
| 2024-10-03 | 4.320 | 4.320 | 4.210 | 4.310 | 4.310 | 15,701 |
| 2024-10-02 | 4.330 | 4.350 | 4.250 | 4.290 | 4.290 | 10,687 |
| 2024-10-01 | 4.360 | 4.400 | 4.300 | 4.320 | 4.320 | 5,065 |
| 2024-09-30 | 4.260 | 4.400 | 4.260 | 4.350 | 4.350 | 27,866 |
| 2024-09-27 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 7,616 |
| 2024-09-26 | 4.360 | 4.400 | 4.280 | 4.290 | 4.290 | 18,050 |
| 2024-09-25 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 899 |
| 2024-09-24 | 4.400 | 4.400 | 4.300 | 4.360 | 4.360 | 9,800 |
| 2024-09-23 | 4.450 | 4.460 | 4.350 | 4.350 | 4.350 | 4,172 |
| 2024-09-20 | 4.210 | 4.440 | 4.210 | 4.440 | 4.440 | 18,080 |
| 2024-09-19 | 4.370 | 4.370 | 4.210 | 4.210 | 4.210 | 11,413 |
| 2024-09-18 | 4.400 | 4.400 | 4.280 | 4.310 | 4.310 | 14,384 |
| 2024-09-17 | 4.440 | 4.440 | 4.300 | 4.330 | 4.330 | 13,794 |
| 2024-09-16 | 4.210 | 4.350 | 4.210 | 4.290 | 4.290 | 6,000 |
| 2024-09-13 | 4.300 | 4.320 | 4.210 | 4.300 | 4.300 | 14,849 |
| 2024-09-12 | 4.300 | 4.460 | 4.270 | 4.340 | 4.340 | 10,597 |
| 2024-09-11 | 4.290 | 4.380 | 4.290 | 4.300 | 4.300 | 2,110 |
| 2024-09-10 | 4.310 | 4.400 | 4.290 | 4.290 | 4.290 | 5,728 |
| 2024-09-09 | 4.400 | 4.450 | 4.350 | 4.380 | 4.380 | 14,006 |
| 2024-09-06 | 4.450 | 4.460 | 4.300 | 4.350 | 4.350 | 8,832 |
| 2024-09-05 | 4.250 | 4.540 | 4.250 | 4.440 | 4.440 | 37,985 |
| 2024-09-04 | 4.300 | 4.330 | 4.200 | 4.200 | 4.200 | 6,293 |
| 2024-09-03 | 4.250 | 4.280 | 4.150 | 4.280 | 4.280 | 15,474 |
| 2024-09-02 | 4.420 | 4.420 | 4.280 | 4.280 | 4.280 | 7,456 |
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.