Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.700 | 3.700 | 3.330 | 3.640 | 3.130 | 6,988 |
| 2022-10-20 | 3.900 | 3.900 | 3.610 | 3.700 | 3.182 | 6,327 |
| 2022-10-19 | 3.900 | 3.950 | 3.880 | 3.900 | 3.354 | 2,801 |
| 2022-10-18 | 3.890 | 3.990 | 3.890 | 3.990 | 3.431 | 7,680 |
| 2022-10-17 | 3.800 | 3.900 | 3.760 | 3.890 | 3.345 | 8,750 |
| 2022-10-14 | 3.960 | 3.990 | 3.840 | 3.840 | 3.302 | 1,872 |
| 2022-10-13 | 3.910 | 3.990 | 3.800 | 3.950 | 3.397 | 7,467 |
| 2022-10-12 | 4.000 | 4.010 | 3.910 | 4.000 | 3.440 | 3,143 |
| 2022-10-11 | 3.940 | 4.000 | 3.830 | 4.000 | 3.440 | 12,881 |
| 2022-10-10 | 4.600 | 4.610 | 3.850 | 3.940 | 3.388 | 20,291 |
| 2022-10-07 | 4.680 | 4.770 | 4.630 | 4.690 | 4.033 | 2,935 |
| 2022-10-06 | 4.780 | 4.780 | 4.770 | 4.780 | 4.110 | 1,109 |
| 2022-10-05 | 4.920 | 5.140 | 4.720 | 4.800 | 4.128 | 5,586 |
| 2022-10-04 | 4.850 | 4.930 | 4.710 | 4.820 | 4.145 | 2,758 |
| 2022-10-03 | 4.880 | 4.880 | 4.720 | 4.850 | 4.171 | 1,892 |
| 2022-09-30 | 4.670 | 4.880 | 4.670 | 4.880 | 4.196 | 1,187 |
| 2022-09-29 | 4.580 | 4.670 | 4.520 | 4.640 | 3.990 | 3,898 |
| 2022-09-28 | 4.760 | 4.790 | 4.500 | 4.510 | 3.878 | 9,481 |
| 2022-09-27 | 4.990 | 5.000 | 4.880 | 4.880 | 4.196 | 4,530 |
| 2022-09-26 | 5.000 | 5.140 | 4.940 | 5.000 | 4.300 | 7,314 |
| 2022-09-23 | 5.180 | 5.200 | 5.080 | 5.100 | 4.386 | 3,449 |
| 2022-09-22 | 5.400 | 5.400 | 5.140 | 5.200 | 4.472 | 14,375 |
| 2022-09-21 | 5.420 | 5.420 | 5.240 | 5.240 | 4.506 | 5,458 |
| 2022-09-20 | 5.460 | 5.500 | 5.400 | 5.440 | 4.678 | 2,091 |
| 2022-09-19 | 5.600 | 5.600 | 5.400 | 5.460 | 4.695 | 8,556 |
| 2022-09-16 | 5.840 | 5.840 | 5.660 | 5.660 | 4.867 | 6,812 |
| 2022-09-15 | 5.880 | 5.920 | 5.760 | 5.840 | 5.022 | 4,828 |
| 2022-09-14 | 5.920 | 5.920 | 5.740 | 5.880 | 5.056 | 5,568 |
| 2022-09-13 | 5.720 | 5.920 | 5.540 | 5.920 | 5.091 | 9,252 |
| 2022-09-12 | 5.500 | 5.880 | 5.500 | 5.700 | 4.901 | 18,820 |
| 2022-09-09 | 5.600 | 5.600 | 5.500 | 5.580 | 4.798 | 1,953 |
| 2022-09-08 | 5.680 | 5.680 | 5.560 | 5.580 | 4.798 | 1,076 |
| 2022-09-07 | 5.660 | 5.660 | 5.520 | 5.600 | 4.816 | 1,719 |
| 2022-09-06 | 5.700 | 5.700 | 5.560 | 5.680 | 4.884 | 2,468 |
| 2022-09-05 | 5.700 | 5.760 | 5.600 | 5.760 | 4.953 | 3,277 |
| 2022-09-02 | 5.800 | 5.800 | 5.600 | 5.700 | 4.901 | 9,045 |
| 2022-09-01 | 6.000 | 6.000 | 5.600 | 5.720 | 4.919 | 13,550 |
| 2022-08-31 | 6.080 | 6.180 | 5.880 | 5.960 | 5.125 | 24,392 |
| 2022-08-30 | 6.180 | 6.260 | 5.940 | 6.080 | 5.228 | 35,395 |
| 2022-08-29 | 5.880 | 6.240 | 5.820 | 6.180 | 5.314 | 42,483 |
| 2022-08-26 | 6.000 | 6.000 | 5.820 | 5.840 | 5.022 | 6,994 |
| 2022-08-25 | 5.840 | 6.020 | 5.800 | 5.900 | 5.073 | 20,636 |
| 2022-08-24 | 5.700 | 5.840 | 5.660 | 5.800 | 4.987 | 14,384 |
| 2022-08-23 | 5.860 | 5.860 | 5.580 | 5.700 | 4.901 | 11,370 |
| 2022-08-22 | 6.120 | 6.120 | 5.760 | 5.860 | 5.039 | 18,007 |
| 2022-08-19 | 6.000 | 6.080 | 6.000 | 6.000 | 5.159 | 14,955 |
| 2022-08-18 | 6.000 | 6.080 | 5.980 | 6.000 | 5.159 | 2,811 |
| 2022-08-17 | 6.200 | 6.200 | 6.000 | 6.020 | 5.177 | 6,871 |
| 2022-08-16 | 6.220 | 6.220 | 6.000 | 6.120 | 5.263 | 5,946 |
| 2022-08-15 | 6.200 | 6.200 | 5.880 | 6.000 | 5.159 | 27,200 |
| 2022-08-12 | 6.460 | 6.460 | 6.120 | 6.240 | 5.366 | 56,349 |
| 2022-08-11 | 6.120 | 6.120 | 6.080 | 6.080 | 5.228 | 1,249 |
| 2022-08-10 | 6.100 | 6.100 | 6.080 | 6.100 | 5.245 | 1,226 |
| 2022-08-09 | 6.300 | 6.300 | 6.040 | 6.100 | 5.245 | 2,535 |
| 2022-08-08 | 6.220 | 6.300 | 6.200 | 6.200 | 5.331 | 2,734 |
| 2022-08-05 | 6.320 | 6.480 | 6.020 | 6.200 | 5.331 | 933 |
| 2022-08-04 | 5.960 | 6.480 | 5.960 | 6.320 | 5.435 | 16,771 |
| 2022-08-03 | 5.980 | 5.980 | 5.980 | 5.980 | 5.142 | 304 |
| 2022-08-02 | 5.700 | 5.980 | 5.520 | 5.980 | 5.142 | 905 |
| 2022-08-01 | 6.100 | 6.100 | 4.950 | 5.980 | 5.142 | 21,207 |
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.