Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 2.980 | 3.040 | 2.920 | 3.010 | 2.588 | 17,114 |
| 2023-04-06 | 2.800 | 2.870 | 2.750 | 2.760 | 2.373 | 7,547 |
| 2023-04-05 | 2.970 | 2.970 | 2.880 | 2.880 | 2.477 | 4,000 |
| 2023-04-04 | 2.990 | 2.990 | 2.930 | 2.970 | 2.554 | 2,210 |
| 2023-04-03 | 3.040 | 3.040 | 2.950 | 2.990 | 2.571 | 1,979 |
| 2023-03-31 | 3.140 | 3.140 | 2.930 | 3.040 | 2.614 | 13,726 |
| 2023-03-30 | 2.720 | 3.140 | 2.720 | 3.140 | 2.700 | 27,250 |
| 2023-03-29 | 2.900 | 2.900 | 2.620 | 2.740 | 2.356 | 9,398 |
| 2023-03-28 | 3.010 | 3.010 | 2.810 | 2.900 | 2.494 | 5,153 |
| 2023-03-27 | 3.110 | 3.110 | 3.000 | 3.000 | 2.580 | 3,503 |
| 2023-03-24 | 3.100 | 3.110 | 3.060 | 3.110 | 2.674 | 1,935 |
| 2023-03-23 | 3.130 | 3.140 | 3.070 | 3.100 | 2.666 | 4,023 |
| 2023-03-22 | 3.220 | 3.290 | 3.120 | 3.120 | 2.683 | 6,865 |
| 2023-03-21 | 3.250 | 3.250 | 3.160 | 3.200 | 2.752 | 2,884 |
| 2023-03-20 | 3.260 | 3.260 | 3.150 | 3.250 | 2.795 | 3,085 |
| 2023-03-17 | 3.280 | 3.280 | 3.200 | 3.270 | 2.812 | 4,553 |
| 2023-03-16 | 3.320 | 3.320 | 3.240 | 3.240 | 2.786 | 2,454 |
| 2023-03-15 | 3.400 | 3.400 | 3.320 | 3.320 | 2.855 | 693 |
| 2023-03-14 | 3.430 | 3.430 | 3.400 | 3.400 | 2.924 | 257 |
| 2023-03-13 | 3.450 | 3.450 | 3.320 | 3.430 | 2.950 | 13,971 |
| 2023-03-10 | 3.440 | 3.460 | 3.360 | 3.440 | 2.958 | 5,861 |
| 2023-03-09 | 3.450 | 3.450 | 3.350 | 3.400 | 2.924 | 13,386 |
| 2023-03-08 | 3.450 | 3.500 | 3.450 | 3.450 | 2.967 | 2,442 |
| 2023-03-07 | 3.600 | 3.600 | 3.500 | 3.540 | 3.044 | 3,019 |
| 2023-03-06 | 3.600 | 3.640 | 3.490 | 3.500 | 3.010 | 6,935 |
| 2023-03-03 | 3.570 | 3.650 | 3.530 | 3.600 | 3.096 | 7,347 |
| 2023-03-02 | 3.650 | 3.660 | 3.570 | 3.630 | 3.121 | 813 |
| 2023-03-01 | 3.680 | 3.680 | 3.620 | 3.620 | 3.113 | 1,250 |
| 2023-02-28 | 3.700 | 3.700 | 3.660 | 3.690 | 3.173 | 1,853 |
| 2023-02-27 | 3.740 | 3.740 | 3.640 | 3.700 | 3.182 | 4,521 |
| 2023-02-24 | 3.650 | 3.890 | 3.650 | 3.750 | 3.225 | 9,578 |
| 2023-02-23 | 3.470 | 3.580 | 3.470 | 3.580 | 3.079 | 1,404 |
| 2023-02-22 | 3.500 | 3.520 | 3.460 | 3.460 | 2.975 | 1,644 |
| 2023-02-21 | 3.690 | 3.690 | 3.540 | 3.560 | 3.061 | 3,434 |
| 2023-02-20 | 3.760 | 3.760 | 3.650 | 3.690 | 3.173 | 4,769 |
| 2023-02-17 | 3.860 | 3.860 | 3.780 | 3.780 | 3.250 | 1,720 |
| 2023-02-16 | 4.020 | 4.020 | 3.820 | 3.860 | 3.319 | 5,030 |
| 2023-02-15 | 4.020 | 4.020 | 4.000 | 4.000 | 3.440 | 1,076 |
| 2023-02-14 | 4.040 | 4.080 | 4.020 | 4.020 | 3.457 | 1,008 |
| 2023-02-13 | 4.120 | 4.120 | 4.080 | 4.080 | 3.508 | 2,094 |
| 2023-02-10 | 4.070 | 4.110 | 4.070 | 4.110 | 3.534 | 287 |
| 2023-02-09 | 4.070 | 4.100 | 4.040 | 4.060 | 3.491 | 1,213 |
| 2023-02-08 | 4.050 | 4.080 | 4.040 | 4.080 | 3.508 | 188 |
| 2023-02-07 | 4.100 | 4.100 | 4.060 | 4.060 | 3.491 | 626 |
| 2023-02-06 | 4.100 | 4.100 | 4.060 | 4.100 | 3.526 | 1,280 |
| 2023-02-03 | 4.080 | 4.200 | 4.080 | 4.190 | 3.603 | 729 |
| 2023-02-02 | 4.250 | 4.250 | 4.040 | 4.110 | 3.534 | 8,570 |
| 2023-02-01 | 4.300 | 4.300 | 4.210 | 4.230 | 3.637 | 3,690 |
| 2023-01-31 | 4.340 | 4.340 | 4.320 | 4.330 | 3.723 | 1,625 |
| 2023-01-30 | 4.350 | 4.350 | 4.340 | 4.350 | 3.741 | 538 |
| 2023-01-27 | 4.330 | 4.350 | 4.330 | 4.340 | 3.732 | 843 |
| 2023-01-26 | 4.440 | 4.450 | 4.340 | 4.380 | 3.766 | 5,232 |
| 2023-01-25 | 4.200 | 4.490 | 4.200 | 4.480 | 3.852 | 7,350 |
| 2023-01-24 | 4.130 | 4.150 | 4.100 | 4.150 | 3.569 | 1,496 |
| 2023-01-23 | 4.090 | 4.130 | 4.060 | 4.120 | 3.543 | 2,029 |
| 2023-01-20 | 4.110 | 4.110 | 4.050 | 4.050 | 3.483 | 1,865 |
| 2023-01-19 | 4.070 | 4.070 | 4.030 | 4.060 | 3.491 | 1,002 |
| 2023-01-18 | 4.090 | 4.090 | 4.020 | 4.080 | 3.508 | 2,825 |
| 2023-01-17 | 4.040 | 4.070 | 4.020 | 4.070 | 3.500 | 2,506 |
| 2023-01-16 | 4.070 | 4.070 | 3.990 | 4.050 | 3.483 | 4,481 |
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.