Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.860 | 4.040 | 3.860 | 4.000 | 3.440 | 5,161 |
| 2023-01-12 | 3.800 | 3.900 | 3.790 | 3.900 | 3.354 | 6,748 |
| 2023-01-11 | 3.770 | 3.800 | 3.750 | 3.780 | 3.250 | 2,276 |
| 2023-01-10 | 3.730 | 3.880 | 3.720 | 3.770 | 3.242 | 4,603 |
| 2023-01-09 | 3.740 | 3.760 | 3.720 | 3.740 | 3.216 | 2,826 |
| 2023-01-06 | 3.750 | 3.750 | 3.720 | 3.740 | 3.216 | 1,176 |
| 2023-01-05 | 3.690 | 3.750 | 3.690 | 3.720 | 3.199 | 2,375 |
| 2023-01-04 | 3.730 | 3.730 | 3.690 | 3.690 | 3.173 | 2,232 |
| 2023-01-03 | 3.640 | 3.730 | 3.640 | 3.730 | 3.207 | 2,210 |
| 2023-01-02 | 3.590 | 3.630 | 3.550 | 3.630 | 3.121 | 1,996 |
| 2022-12-30 | 3.520 | 3.590 | 3.480 | 3.590 | 3.087 | 6,082 |
| 2022-12-29 | 3.470 | 3.470 | 3.460 | 3.470 | 2.984 | 807 |
| 2022-12-28 | 3.460 | 3.460 | 3.430 | 3.460 | 2.975 | 9,756 |
| 2022-12-27 | 3.450 | 3.470 | 3.450 | 3.460 | 2.975 | 973 |
| 2022-12-23 | 3.490 | 3.500 | 3.470 | 3.470 | 2.984 | 1,420 |
| 2022-12-22 | 3.490 | 3.550 | 3.470 | 3.490 | 3.001 | 509 |
| 2022-12-21 | 3.490 | 3.510 | 3.490 | 3.490 | 3.001 | 711 |
| 2022-12-20 | 3.490 | 3.520 | 3.490 | 3.490 | 3.001 | 527 |
| 2022-12-19 | 3.410 | 3.490 | 3.390 | 3.490 | 3.001 | 3,653 |
| 2022-12-16 | 3.440 | 3.440 | 3.390 | 3.390 | 2.915 | 1,064 |
| 2022-12-15 | 3.460 | 3.460 | 3.440 | 3.440 | 2.958 | 354 |
| 2022-12-14 | 3.390 | 3.420 | 3.390 | 3.420 | 2.941 | 313 |
| 2022-12-13 | 3.410 | 3.420 | 3.380 | 3.390 | 2.915 | 814 |
| 2022-12-12 | 3.470 | 3.470 | 3.410 | 3.410 | 2.932 | 1,230 |
| 2022-12-09 | 3.420 | 3.460 | 3.400 | 3.460 | 2.975 | 1,986 |
| 2022-12-08 | 3.420 | 3.450 | 3.420 | 3.420 | 2.941 | 1,526 |
| 2022-12-07 | 3.410 | 3.430 | 3.350 | 3.430 | 2.950 | 2,828 |
| 2022-12-06 | 3.480 | 3.500 | 3.350 | 3.380 | 2.907 | 14,749 |
| 2022-12-05 | 3.480 | 3.600 | 3.430 | 3.520 | 3.027 | 44,291 |
| 2022-12-02 | 3.630 | 3.640 | 3.360 | 3.440 | 2.958 | 33,354 |
| 2022-12-01 | 3.760 | 3.760 | 3.590 | 3.600 | 3.096 | 8,196 |
| 2022-11-30 | 3.870 | 3.900 | 3.710 | 3.790 | 3.259 | 6,803 |
| 2022-11-29 | 3.590 | 3.880 | 3.590 | 3.870 | 3.328 | 16,482 |
| 2022-11-28 | 3.700 | 3.700 | 3.540 | 3.580 | 3.079 | 6,467 |
| 2022-11-25 | 3.610 | 3.700 | 3.600 | 3.600 | 3.096 | 2,996 |
| 2022-11-24 | 3.710 | 3.710 | 3.580 | 3.590 | 3.087 | 4,155 |
| 2022-11-23 | 3.890 | 3.890 | 3.540 | 3.650 | 3.139 | 13,632 |
| 2022-11-22 | 3.910 | 3.920 | 3.790 | 3.890 | 3.345 | 6,733 |
| 2022-11-21 | 4.030 | 4.060 | 3.810 | 3.900 | 3.354 | 10,786 |
| 2022-11-18 | 4.200 | 4.200 | 4.050 | 4.050 | 3.483 | 9,534 |
| 2022-11-17 | 4.240 | 4.250 | 4.170 | 4.170 | 3.586 | 5,772 |
| 2022-11-16 | 4.270 | 4.280 | 4.230 | 4.230 | 3.637 | 323 |
| 2022-11-15 | 4.310 | 4.310 | 4.250 | 4.280 | 3.680 | 3,740 |
| 2022-11-14 | 4.380 | 4.380 | 4.260 | 4.310 | 3.706 | 5,903 |
| 2022-11-11 | 4.410 | 4.420 | 4.390 | 4.390 | 3.775 | 1,058 |
| 2022-11-10 | 4.480 | 4.500 | 4.420 | 4.420 | 3.801 | 2,014 |
| 2022-11-09 | 4.490 | 4.500 | 4.490 | 4.500 | 3.870 | 447 |
| 2022-11-08 | 4.460 | 4.510 | 4.460 | 4.480 | 3.852 | 2,156 |
| 2022-11-07 | 4.590 | 4.650 | 4.460 | 4.500 | 3.870 | 11,268 |
| 2022-11-04 | 4.550 | 4.600 | 4.550 | 4.600 | 3.956 | 2,135 |
| 2022-11-03 | 4.410 | 4.680 | 4.380 | 4.540 | 3.904 | 3,703 |
| 2022-11-02 | 4.250 | 4.560 | 4.250 | 4.400 | 3.784 | 16,301 |
| 2022-11-01 | 4.200 | 4.330 | 4.190 | 4.260 | 3.663 | 3,640 |
| 2022-10-31 | 4.250 | 4.250 | 4.200 | 4.200 | 3.612 | 2,463 |
| 2022-10-28 | 4.300 | 4.300 | 4.250 | 4.250 | 3.655 | 1,620 |
| 2022-10-27 | 4.200 | 4.300 | 4.150 | 4.300 | 3.698 | 3,291 |
| 2022-10-26 | 4.120 | 4.210 | 4.010 | 4.200 | 3.612 | 10,720 |
| 2022-10-25 | 4.000 | 4.170 | 3.990 | 4.100 | 3.526 | 6,821 |
| 2022-10-24 | 3.800 | 4.100 | 3.790 | 4.000 | 3.440 | 22,107 |
| 2022-10-21 | 3.700 | 3.700 | 3.330 | 3.640 | 3.130 | 6,988 |
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.