Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.930	0.956	0.922	0.936	0.936	2,034
2026-10-16	0.910	0.958	0.910	0.928	0.928	3,047
2026-10-15	0.946	0.946	0.916	0.932	0.932	1,497
2026-10-14	0.940	0.948	0.932	0.932	0.932	2,165
2026-10-13	0.920	0.980	0.918	0.936	0.936	13,026
2026-10-12	1.000	1.000	0.920	0.930	0.930	21,451
2026-10-09	0.976	0.976	0.956	0.976	0.976	937
2026-10-08	0.970	0.998	0.952	0.976	0.976	2,546
2026-10-07	0.976	0.976	0.950	0.970	0.970	6,571
2026-10-06	1.000	1.000	0.950	0.976	0.976	1,450
2026-10-05	0.950	0.976	0.950	0.950	0.950	4,634
2026-10-02	0.978	0.996	0.950	0.950	0.950	873
2026-10-01	1.005	1.005	0.950	0.976	0.976	15,156
2026-09-30	0.990	1.015	0.970	1.015	1.015	5,169
2026-09-29	0.986	1.010	0.980	1.010	1.010	2,356
2026-09-28	0.992	0.992	0.960	0.986	0.986	1,160
2026-09-25	0.970	1.010	0.970	1.005	1.005	7,575
2026-09-24	1.015	1.015	0.970	0.986	0.986	14,527
2026-09-23	1.035	1.055	1.010	1.055	1.055	1,964
2026-09-22	1.050	1.055	1.010	1.055	1.055	3,088
2026-09-21	1.020	1.050	1.020	1.050	1.050	777
2026-09-18	1.055	1.070	1.030	1.055	1.055	6,804
2026-09-17	1.040	1.070	1.035	1.055	1.055	1,186
2026-09-16	1.070	1.075	1.040	1.050	1.050	3,488
2026-09-15	1.050	1.060	1.040	1.040	1.040	28,495
2026-09-14	1.000	1.090	1.000	1.075	1.075	4,937
2026-09-11	1.035	1.070	1.025	1.025	1.025	13,256
2026-09-10	1.000	1.065	1.000	1.035	1.035	2,071
2026-09-09	1.030	1.070	1.030	1.035	1.035	19,608
2026-09-08	1.025	1.060	1.000	1.060	1.060	4,837
2026-09-07	1.000	1.060	0.998	1.060	1.060	3,132
2026-09-04	1.040	1.060	1.040	1.060	1.060	1,347
2026-09-03	0.990	1.095	0.990	1.000	1.000	37,527
2026-09-02	1.020	1.020	0.992	1.020	1.020	6,935
2026-09-01	0.990	1.020	0.990	1.020	1.020	13,551
2026-08-31	1.025	1.025	0.990	1.020	1.020	36,510
2026-08-28	1.020	1.020	0.970	1.020	1.020	187,714
2026-08-27	1.025	1.085	1.000	1.000	1.000	101,410
2026-08-26	0.990	1.030	0.990	1.030	1.030	73,346
2026-08-25	0.972	1.040	0.972	1.020	1.020	81,784
2026-08-24	0.980	1.010	0.980	1.010	1.010	16,109
2026-08-21	0.980	1.015	0.980	1.010	1.010	21,514
2026-08-20	1.020	1.040	0.980	0.980	0.980	1,994
2026-08-19	0.970	1.070	0.970	1.060	1.060	71,809
2026-08-18	0.970	1.040	0.960	1.005	1.005	24,528
2026-08-17	0.980	1.020	0.952	0.970	0.970	58,636
2026-08-14	1.010	1.030	0.982	0.982	0.982	21,951
2026-08-13	1.030	1.070	1.010	1.070	1.070	44,451
2026-08-12	0.960	1.070	0.960	1.030	1.030	77,688
2026-08-11	1.000	1.075	0.972	1.000	1.000	101,319
2026-08-10	1.050	1.085	0.988	0.990	0.990	74,125
2026-08-07	0.972	1.000	0.958	0.958	0.958	5,744
2026-08-06	1.000	1.030	0.960	0.980	0.980	27,895
2026-08-05	0.950	0.998	0.950	0.952	0.952	8,540
2026-08-04	0.950	0.990	0.950	0.950	0.950	12,876
2026-08-03	0.950	0.978	0.950	0.950	0.950	9,584
2026-07-31	0.970	0.980	0.950	0.950	0.950	3,566
2026-07-30	1.040	1.040	0.980	1.000	1.000	5,172
2026-07-29	1.010	1.020	0.990	0.990	0.990	16,662
2026-07-28	1.000	1.030	1.000	1.025	1.025	5,058

Page 1 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.