Enogia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.735	1.750	1.730	1.730	1.730	1,810
2023-09-26	1.770	1.770	1.730	1.750	1.750	1,458
2023-09-25	1.795	1.795	1.720	1.770	1.770	8,440
2023-09-22	1.815	1.820	1.765	1.820	1.820	2,243
2023-09-21	1.880	1.880	1.800	1.835	1.835	10,558
2023-09-20	1.910	1.915	1.850	1.875	1.875	6,534
2023-09-19	1.950	1.950	1.900	1.920	1.920	5,556
2023-09-18	1.990	1.990	1.920	1.920	1.920	619
2023-09-15	1.990	2.030	1.960	1.960	1.960	5,809
2023-09-14	1.990	2.040	1.980	1.980	1.980	6,297
2023-09-13	1.990	2.000	1.980	1.990	1.990	3,603
2023-09-12	2.030	2.060	1.960	1.990	1.990	7,281
2023-09-11	2.060	2.080	2.030	2.040	2.040	3,063
2023-09-08	2.040	2.090	2.030	2.030	2.030	11,155
2023-09-07	2.060	2.140	2.030	2.040	2.040	12,055
2023-09-06	2.140	2.140	2.080	2.080	2.080	3,299
2023-09-05	2.160	2.180	2.150	2.150	2.150	1,600
2023-09-04	2.200	2.200	2.160	2.160	2.160	5,501
2023-09-01	2.200	2.230	2.190	2.220	2.220	4,888
2023-08-31	2.300	2.300	2.200	2.200	2.200	8,328
2023-08-30	2.300	2.300	2.260	2.300	2.300	3,722
2023-08-29	2.320	2.320	2.300	2.300	2.300	1,578
2023-08-28	2.360	2.380	2.240	2.320	2.320	3,889
2023-08-25	2.320	2.320	2.320	2.320	2.320	568
2023-08-24	2.390	2.390	2.280	2.320	2.320	3,687
2023-08-23	2.290	2.390	2.280	2.390	2.390	4,879
2023-08-22	2.300	2.300	2.250	2.250	2.250	1,097
2023-08-21	2.330	2.330	2.310	2.310	2.310	1,053
2023-08-18	2.300	2.350	2.260	2.260	2.260	2,920
2023-08-17	2.300	2.320	2.270	2.320	2.320	1,062
2023-08-16	2.310	2.310	2.310	2.310	2.310	278
2023-08-15	2.330	2.330	2.320	2.320	2.320	431
2023-08-14	2.350	2.350	2.200	2.290	2.290	3,358
2023-08-11	2.360	2.360	2.290	2.350	2.350	2,816
2023-08-10	2.330	2.360	2.330	2.360	2.360	1,078
2023-08-09	2.450	2.450	2.310	2.340	2.340	5,526
2023-08-08	2.390	2.440	2.390	2.390	2.390	1,182
2023-08-07	2.470	2.470	2.380	2.380	2.380	5,595
2023-08-04	2.410	2.440	2.410	2.420	2.420	2,664
2023-08-03	2.420	2.460	2.410	2.440	2.440	14,907
2023-08-02	2.380	2.420	2.350	2.400	2.400	12,787
2023-08-01	2.370	2.490	2.300	2.380	2.380	21,972
2023-07-31	2.530	2.690	2.200	2.580	2.580	19,506
2023-07-28	3.080	3.080	2.480	2.500	2.500	12,927
2023-07-27	3.150	3.150	3.000	3.080	3.080	3,983
2023-07-26	3.100	3.150	3.100	3.150	3.150	1,010
2023-07-25	3.160	3.160	2.970	3.100	3.100	8,870
2023-07-24	3.160	3.160	3.100	3.150	3.150	1,031
2023-07-21	3.170	3.170	3.080	3.160	3.160	1,932
2023-07-20	2.940	3.130	2.940	3.130	3.130	3,936
2023-07-19	2.900	2.930	2.850	2.920	2.920	3,758
2023-07-18	2.900	2.970	2.900	2.930	2.930	2,552
2023-07-17	2.920	2.960	2.880	2.900	2.900	6,096
2023-07-14	3.030	3.030	2.970	2.990	2.990	1,513
2023-07-13	3.120	3.120	3.020	3.050	3.050	1,571
2023-07-12	3.000	3.120	2.960	3.120	3.120	6,043
2023-07-11	3.590	3.590	3.450	3.450	2.967	4,673
2023-07-10	3.680	3.680	3.450	3.450	2.967	7,433
2023-07-07	3.680	3.690	3.680	3.690	3.173	123
2023-07-06	3.700	3.710	3.680	3.700	3.182	2,570

← NewerPage 14 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.