Enogia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.870	1.870	1.735	1.805	1.805	19,203
2023-12-19	1.900	1.900	1.860	1.860	1.860	11,484
2023-12-18	1.895	1.915	1.870	1.870	1.870	4,719
2023-12-15	1.915	1.920	1.900	1.920	1.920	3,246
2023-12-14	1.910	1.920	1.910	1.920	1.920	218
2023-12-13	1.905	1.920	1.885	1.910	1.910	2,495
2023-12-12	1.880	1.955	1.880	1.905	1.905	11,204
2023-12-11	1.885	1.895	1.880	1.880	1.880	6,426
2023-12-08	1.900	1.915	1.895	1.895	1.895	1,711
2023-12-07	1.950	1.950	1.895	1.895	1.895	2,511
2023-12-06	1.975	1.975	1.920	1.940	1.940	2,445
2023-12-05	1.990	2.000	1.940	1.970	1.970	4,734
2023-12-04	2.020	2.020	1.950	1.970	1.970	3,670
2023-12-01	2.100	2.100	1.950	2.020	2.020	10,360
2023-11-30	2.020	2.100	2.010	2.080	2.080	14,730
2023-11-29	2.010	2.020	2.010	2.020	2.020	656
2023-11-28	2.020	2.020	1.980	2.010	2.010	4,301
2023-11-27	2.020	2.020	2.010	2.010	2.010	310
2023-11-24	2.020	2.020	2.010	2.010	2.010	85
2023-11-23	1.990	2.020	1.990	2.020	2.020	346
2023-11-22	2.000	2.000	1.985	1.995	1.995	2,127
2023-11-21	2.020	2.020	1.995	1.995	1.995	9,767
2023-11-20	2.010	2.020	2.000	2.020	2.020	2,434
2023-11-17	2.020	2.020	2.000	2.000	2.000	4,248
2023-11-16	2.040	2.040	2.000	2.000	2.000	211
2023-11-15	2.040	2.040	2.000	2.030	2.030	2,741
2023-11-14	2.050	2.060	2.000	2.000	2.000	6,056
2023-11-13	2.070	2.070	2.040	2.040	2.040	2,510
2023-11-10	2.060	2.060	2.060	2.060	2.060	1,753
2023-11-09	2.070	2.070	2.070	2.070	2.070	1,625
2023-11-08	2.060	2.070	2.020	2.060	2.060	4,790
2023-11-07	2.060	2.060	2.040	2.060	2.060	3,059
2023-11-06	2.070	2.100	2.040	2.040	2.040	5,326
2023-11-03	2.070	2.090	2.050	2.070	2.070	6,989
2023-11-02	2.070	2.080	2.020	2.050	2.050	6,711
2023-11-01	2.000	2.120	2.000	2.070	2.070	11,291
2023-10-31	1.820	2.100	1.820	2.000	2.000	15,751
2023-10-30	1.650	1.780	1.650	1.780	1.780	8,476
2023-10-27	1.635	1.635	1.595	1.620	1.620	1,077
2023-10-26	1.640	1.640	1.500	1.635	1.635	14,351
2023-10-25	1.700	1.715	1.615	1.640	1.640	3,268
2023-10-24	1.735	1.740	1.705	1.710	1.710	686
2023-10-23	1.715	1.750	1.715	1.745	1.745	1,957
2023-10-20	1.710	1.715	1.670	1.670	1.670	1,088
2023-10-19	1.720	1.730	1.700	1.715	1.715	4,430
2023-10-18	1.700	1.700	1.670	1.700	1.700	2,261
2023-10-17	1.710	1.720	1.700	1.700	1.700	1,898
2023-10-16	1.720	1.735	1.695	1.705	1.705	7,303
2023-10-13	1.725	1.735	1.710	1.715	1.715	1,215
2023-10-12	1.725	1.725	1.675	1.725	1.725	2,353
2023-10-11	1.705	1.725	1.705	1.725	1.725	110
2023-10-10	1.725	1.725	1.705	1.705	1.705	1,710
2023-10-09	1.700	1.725	1.700	1.725	1.725	2,473
2023-10-06	1.690	1.700	1.680	1.700	1.700	2,412
2023-10-05	1.700	1.700	1.650	1.690	1.690	2,662
2023-10-04	1.660	1.700	1.650	1.700	1.700	4,768
2023-10-03	1.685	1.700	1.670	1.670	1.670	4,722
2023-10-02	1.740	1.740	1.660	1.685	1.685	8,517
2023-09-29	1.740	1.740	1.740	1.740	1.740	691
2023-09-28	1.730	1.740	1.730	1.740	1.740	4,308

← NewerPage 13 of 22 · 1,281 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.