Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 1,398 |
| 2024-06-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2024-06-11 | 2.010 | 2.040 | 1.995 | 2.040 | 2.040 | 3,011 |
| 2024-06-10 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 5,581 |
| 2024-06-07 | 2.070 | 2.070 | 2.050 | 2.050 | 2.050 | 109 |
| 2024-06-06 | 2.080 | 2.080 | 2.070 | 2.070 | 2.070 | 330 |
| 2024-06-05 | 2.080 | 2.080 | 2.070 | 2.080 | 2.080 | 703 |
| 2024-06-04 | 2.070 | 2.080 | 2.070 | 2.080 | 2.080 | 1,463 |
| 2024-06-03 | 2.100 | 2.100 | 2.040 | 2.060 | 2.060 | 10,259 |
| 2024-05-31 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 3,522 |
| 2024-05-30 | 2.130 | 2.130 | 2.060 | 2.100 | 2.100 | 3,938 |
| 2024-05-29 | 2.120 | 2.130 | 2.120 | 2.130 | 2.130 | 1,120 |
| 2024-05-28 | 2.120 | 2.140 | 2.080 | 2.120 | 2.120 | 2,539 |
| 2024-05-27 | 2.070 | 2.120 | 2.050 | 2.120 | 2.120 | 6,507 |
| 2024-05-24 | 2.070 | 2.070 | 2.050 | 2.070 | 2.070 | 1,756 |
| 2024-05-23 | 2.060 | 2.070 | 2.060 | 2.070 | 2.070 | 3,564 |
| 2024-05-22 | 2.060 | 2.070 | 1.990 | 2.050 | 2.050 | 5,387 |
| 2024-05-21 | 2.010 | 2.050 | 2.000 | 2.050 | 2.050 | 5,339 |
| 2024-05-20 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 3,118 |
| 2024-05-17 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 501 |
| 2024-05-16 | 2.070 | 2.080 | 2.000 | 2.020 | 2.020 | 4,391 |
| 2024-05-15 | 1.970 | 2.040 | 1.930 | 2.040 | 2.040 | 5,248 |
| 2024-05-14 | 1.945 | 1.965 | 1.910 | 1.965 | 1.965 | 5,683 |
| 2024-05-13 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 761 |
| 2024-05-10 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 2,512 |
| 2024-05-09 | 1.920 | 1.945 | 1.920 | 1.945 | 1.945 | 599 |
| 2024-05-08 | 1.870 | 1.920 | 1.870 | 1.905 | 1.905 | 1,901 |
| 2024-05-07 | 1.870 | 1.875 | 1.870 | 1.870 | 1.870 | 1,057 |
| 2024-05-06 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 1,545 |
| 2024-05-03 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 3,383 |
| 2024-05-02 | 1.955 | 1.965 | 1.875 | 1.875 | 1.875 | 6,713 |
| 2024-04-30 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 179 |
| 2024-04-29 | 1.945 | 1.955 | 1.945 | 1.945 | 1.945 | 645 |
| 2024-04-26 | 1.955 | 1.955 | 1.950 | 1.955 | 1.955 | 791 |
| 2024-04-25 | 1.955 | 1.955 | 1.950 | 1.950 | 1.950 | 3,451 |
| 2024-04-24 | 1.955 | 1.955 | 1.950 | 1.955 | 1.955 | 2,721 |
| 2024-04-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,100 |
| 2024-04-22 | 1.970 | 1.970 | 1.955 | 1.955 | 1.955 | 1,636 |
| 2024-04-19 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 2,880 |
| 2024-04-18 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 1,108 |
| 2024-04-17 | 1.965 | 1.970 | 1.960 | 1.960 | 1.960 | 519 |
| 2024-04-16 | 1.970 | 2.020 | 1.960 | 1.960 | 1.960 | 4,056 |
| 2024-04-15 | 1.980 | 1.980 | 1.950 | 1.970 | 1.970 | 2,122 |
| 2024-04-12 | 1.975 | 1.975 | 1.960 | 1.960 | 1.960 | 309 |
| 2024-04-11 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 2,422 |
| 2024-04-10 | 2.020 | 2.020 | 1.965 | 1.965 | 1.965 | 1,127 |
| 2024-04-09 | 1.955 | 2.010 | 1.955 | 2.010 | 2.010 | 4,581 |
| 2024-04-08 | 1.935 | 1.950 | 1.925 | 1.950 | 1.950 | 4,705 |
| 2024-04-05 | 1.930 | 1.935 | 1.870 | 1.935 | 1.935 | 2,491 |
| 2024-04-04 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 959 |
| 2024-04-03 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 2,544 |
| 2024-04-02 | 2.020 | 2.040 | 1.840 | 1.940 | 1.940 | 20,178 |
| 2024-03-28 | 1.760 | 2.090 | 1.760 | 2.000 | 2.000 | 21,883 |
| 2024-03-27 | 1.690 | 1.820 | 1.690 | 1.810 | 1.810 | 21,711 |
| 2024-03-26 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 1,501 |
| 2024-03-25 | 1.685 | 1.685 | 1.680 | 1.680 | 1.680 | 27 |
| 2024-03-22 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 561 |
| 2024-03-21 | 1.655 | 1.675 | 1.655 | 1.675 | 1.675 | 647 |
| 2024-03-20 | 1.710 | 1.720 | 1.655 | 1.655 | 1.655 | 1,591 |
| 2024-03-19 | 1.715 | 1.715 | 1.675 | 1.705 | 1.705 | 1,477 |
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.