Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.715 | 1.715 | 1.650 | 1.715 | 1.715 | 2,353 |
| 2024-03-15 | 1.640 | 1.715 | 1.635 | 1.715 | 1.715 | 1,797 |
| 2024-03-14 | 1.645 | 1.650 | 1.640 | 1.640 | 1.640 | 3,810 |
| 2024-03-13 | 1.665 | 1.680 | 1.645 | 1.645 | 1.645 | 4,801 |
| 2024-03-12 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 1,076 |
| 2024-03-11 | 1.685 | 1.700 | 1.640 | 1.640 | 1.640 | 4,919 |
| 2024-03-08 | 1.690 | 1.700 | 1.640 | 1.690 | 1.690 | 6,211 |
| 2024-03-07 | 1.685 | 1.690 | 1.680 | 1.690 | 1.690 | 565 |
| 2024-03-06 | 1.670 | 1.685 | 1.655 | 1.685 | 1.685 | 3,702 |
| 2024-03-05 | 1.670 | 1.675 | 1.655 | 1.675 | 1.675 | 3,963 |
| 2024-03-04 | 1.750 | 1.750 | 1.605 | 1.665 | 1.665 | 16,844 |
| 2024-03-01 | 1.755 | 1.770 | 1.740 | 1.765 | 1.765 | 6,215 |
| 2024-02-29 | 1.770 | 1.850 | 1.740 | 1.745 | 1.745 | 20,593 |
| 2024-02-28 | 1.750 | 1.750 | 1.725 | 1.750 | 1.750 | 3,121 |
| 2024-02-27 | 1.790 | 1.800 | 1.740 | 1.755 | 1.755 | 22,400 |
| 2024-02-26 | 1.750 | 1.800 | 1.735 | 1.800 | 1.800 | 8,570 |
| 2024-02-23 | 1.735 | 1.735 | 1.730 | 1.730 | 1.730 | 448 |
| 2024-02-22 | 1.745 | 1.760 | 1.730 | 1.730 | 1.730 | 2,249 |
| 2024-02-21 | 1.750 | 1.750 | 1.730 | 1.745 | 1.745 | 728 |
| 2024-02-20 | 1.760 | 1.760 | 1.755 | 1.760 | 1.760 | 601 |
| 2024-02-19 | 1.790 | 1.790 | 1.725 | 1.750 | 1.750 | 5,656 |
| 2024-02-16 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 6,585 |
| 2024-02-15 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 3,910 |
| 2024-02-14 | 1.740 | 1.780 | 1.725 | 1.780 | 1.780 | 7,783 |
| 2024-02-13 | 1.720 | 1.745 | 1.720 | 1.745 | 1.745 | 2,647 |
| 2024-02-12 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 1,333 |
| 2024-02-09 | 1.730 | 1.730 | 1.705 | 1.705 | 1.705 | 3,263 |
| 2024-02-08 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 7,545 |
| 2024-02-07 | 1.805 | 1.840 | 1.740 | 1.795 | 1.795 | 8,656 |
| 2024-02-06 | 1.920 | 1.920 | 1.830 | 1.830 | 1.830 | 6,625 |
| 2024-02-05 | 1.860 | 2.000 | 1.860 | 1.915 | 1.915 | 44,334 |
| 2024-02-02 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 2,810 |
| 2024-02-01 | 1.820 | 1.860 | 1.815 | 1.860 | 1.860 | 7,383 |
| 2024-01-31 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 2,988 |
| 2024-01-30 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 213 |
| 2024-01-29 | 1.800 | 1.800 | 1.755 | 1.755 | 1.755 | 1,423 |
| 2024-01-26 | 1.760 | 1.795 | 1.760 | 1.785 | 1.785 | 4,645 |
| 2024-01-25 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 1,145 |
| 2024-01-24 | 1.770 | 1.770 | 1.720 | 1.730 | 1.730 | 6,205 |
| 2024-01-23 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 6,322 |
| 2024-01-22 | 1.740 | 1.900 | 1.710 | 1.795 | 1.795 | 21,725 |
| 2024-01-19 | 1.700 | 1.715 | 1.700 | 1.715 | 1.715 | 2,617 |
| 2024-01-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,055 |
| 2024-01-17 | 1.700 | 1.705 | 1.695 | 1.700 | 1.700 | 2,164 |
| 2024-01-16 | 1.700 | 1.735 | 1.695 | 1.695 | 1.695 | 13,401 |
| 2024-01-15 | 1.720 | 1.720 | 1.705 | 1.705 | 1.705 | 2,358 |
| 2024-01-12 | 1.700 | 1.720 | 1.700 | 1.705 | 1.705 | 4,272 |
| 2024-01-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 217 |
| 2024-01-10 | 1.710 | 1.710 | 1.685 | 1.700 | 1.700 | 4,160 |
| 2024-01-09 | 1.720 | 1.720 | 1.705 | 1.710 | 1.710 | 7,508 |
| 2024-01-08 | 1.715 | 1.725 | 1.705 | 1.705 | 1.705 | 2,741 |
| 2024-01-05 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 3,803 |
| 2024-01-04 | 1.755 | 1.770 | 1.735 | 1.740 | 1.740 | 4,646 |
| 2024-01-03 | 1.780 | 1.815 | 1.750 | 1.750 | 1.750 | 5,864 |
| 2024-01-02 | 1.745 | 1.780 | 1.735 | 1.780 | 1.780 | 2,774 |
| 2023-12-29 | 1.740 | 1.745 | 1.725 | 1.725 | 1.725 | 6,543 |
| 2023-12-28 | 1.745 | 1.750 | 1.740 | 1.740 | 1.740 | 9,010 |
| 2023-12-27 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 11,944 |
| 2023-12-22 | 1.770 | 1.780 | 1.700 | 1.770 | 1.770 | 2,478 |
| 2023-12-21 | 1.820 | 1.820 | 1.770 | 1.780 | 1.780 | 1,865 |
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.