Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.140 | 2.140 | 2.130 | 2.130 | 2.130 | 1,890 |
| 2024-09-04 | 2.150 | 2.170 | 2.110 | 2.150 | 2.150 | 4,439 |
| 2024-09-03 | 2.140 | 2.150 | 2.140 | 2.140 | 2.140 | 601 |
| 2024-09-02 | 2.160 | 2.160 | 2.130 | 2.160 | 2.160 | 2,235 |
| 2024-08-30 | 2.180 | 2.180 | 2.120 | 2.150 | 2.150 | 5,899 |
| 2024-08-29 | 2.170 | 2.180 | 2.160 | 2.180 | 2.180 | 1,013 |
| 2024-08-28 | 2.180 | 2.190 | 2.130 | 2.170 | 2.170 | 6,141 |
| 2024-08-27 | 2.180 | 2.190 | 2.180 | 2.190 | 2.190 | 1,851 |
| 2024-08-26 | 2.180 | 2.200 | 2.130 | 2.160 | 2.160 | 8,548 |
| 2024-08-23 | 2.170 | 2.180 | 2.150 | 2.180 | 2.180 | 5,247 |
| 2024-08-22 | 2.210 | 2.210 | 2.150 | 2.180 | 2.180 | 6,235 |
| 2024-08-21 | 2.200 | 2.220 | 2.180 | 2.220 | 2.220 | 546 |
| 2024-08-20 | 2.190 | 2.220 | 2.190 | 2.200 | 2.200 | 2,443 |
| 2024-08-19 | 2.190 | 2.220 | 2.170 | 2.200 | 2.200 | 2,982 |
| 2024-08-16 | 2.190 | 2.190 | 2.170 | 2.180 | 2.180 | 565 |
| 2024-08-15 | 2.210 | 2.220 | 2.160 | 2.160 | 2.160 | 645 |
| 2024-08-14 | 2.200 | 2.220 | 2.150 | 2.220 | 2.220 | 3,286 |
| 2024-08-13 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 3,927 |
| 2024-08-12 | 2.230 | 2.240 | 2.210 | 2.220 | 2.220 | 1,713 |
| 2024-08-09 | 2.240 | 2.240 | 2.180 | 2.230 | 2.230 | 3,072 |
| 2024-08-08 | 2.240 | 2.240 | 2.180 | 2.240 | 2.240 | 8,535 |
| 2024-08-07 | 2.190 | 2.250 | 2.140 | 2.230 | 2.230 | 13,853 |
| 2024-08-06 | 2.140 | 2.240 | 2.140 | 2.190 | 2.190 | 12,162 |
| 2024-08-05 | 2.210 | 2.220 | 2.090 | 2.160 | 2.160 | 24,691 |
| 2024-08-02 | 2.200 | 2.200 | 2.110 | 2.190 | 2.190 | 3,683 |
| 2024-08-01 | 2.290 | 2.330 | 2.170 | 2.200 | 2.200 | 6,932 |
| 2024-07-31 | 2.150 | 2.330 | 2.150 | 2.260 | 2.260 | 19,370 |
| 2024-07-30 | 2.140 | 2.180 | 2.120 | 2.160 | 2.160 | 10,867 |
| 2024-07-29 | 2.100 | 2.140 | 2.020 | 2.140 | 2.140 | 15,179 |
| 2024-07-26 | 2.020 | 2.100 | 2.020 | 2.080 | 2.080 | 6,965 |
| 2024-07-25 | 2.100 | 2.110 | 2.020 | 2.060 | 2.060 | 6,936 |
| 2024-07-24 | 2.090 | 2.120 | 2.050 | 2.080 | 2.080 | 12,913 |
| 2024-07-23 | 2.100 | 2.160 | 2.010 | 2.050 | 2.050 | 21,067 |
| 2024-07-22 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 4,351 |
| 2024-07-19 | 1.925 | 1.930 | 1.905 | 1.905 | 1.905 | 579 |
| 2024-07-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 101 |
| 2024-07-17 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2024-07-16 | 1.885 | 1.925 | 1.865 | 1.925 | 1.925 | 3,540 |
| 2024-07-15 | 1.940 | 1.940 | 1.865 | 1.890 | 1.890 | 4,383 |
| 2024-07-12 | 1.925 | 1.930 | 1.920 | 1.930 | 1.930 | 836 |
| 2024-07-11 | 1.920 | 1.925 | 1.850 | 1.925 | 1.925 | 4,003 |
| 2024-07-10 | 1.900 | 1.945 | 1.900 | 1.900 | 1.900 | 1,244 |
| 2024-07-09 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 2,541 |
| 2024-07-08 | 1.900 | 1.950 | 1.890 | 1.895 | 1.895 | 1,521 |
| 2024-07-05 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 1,371 |
| 2024-07-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 101 |
| 2024-07-03 | 1.930 | 1.940 | 1.880 | 1.900 | 1.900 | 490 |
| 2024-07-02 | 1.930 | 1.930 | 1.890 | 1.930 | 1.930 | 803 |
| 2024-07-01 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 671 |
| 2024-06-28 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 222 |
| 2024-06-27 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 1,278 |
| 2024-06-26 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 1,610 |
| 2024-06-25 | 1.970 | 1.970 | 1.925 | 1.925 | 1.925 | 1,680 |
| 2024-06-24 | 1.970 | 1.970 | 1.955 | 1.970 | 1.970 | 1,618 |
| 2024-06-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 669 |
| 2024-06-20 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 301 |
| 2024-06-19 | 1.930 | 1.955 | 1.930 | 1.950 | 1.950 | 2,279 |
| 2024-06-18 | 1.890 | 1.890 | 1.885 | 1.890 | 1.890 | 681 |
| 2024-06-17 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 5,693 |
| 2024-06-14 | 1.980 | 1.985 | 1.925 | 1.925 | 1.925 | 9,393 |
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.