Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.140 | 6.500 | 6.040 | 6.040 | 5.194 | 3,456 |
| 2022-07-28 | 6.180 | 6.180 | 6.120 | 6.140 | 5.280 | 1,863 |
| 2022-07-27 | 6.520 | 6.520 | 6.080 | 6.180 | 5.314 | 5,684 |
| 2022-07-26 | 6.560 | 6.580 | 6.220 | 6.520 | 5.607 | 1,092 |
| 2022-07-25 | 6.400 | 6.600 | 6.360 | 6.580 | 5.658 | 2,820 |
| 2022-07-22 | 6.680 | 6.680 | 6.360 | 6.660 | 5.727 | 907 |
| 2022-07-21 | 6.720 | 6.740 | 6.240 | 6.680 | 5.744 | 1,241 |
| 2022-07-20 | 6.740 | 6.740 | 6.120 | 6.500 | 5.589 | 1,400 |
| 2022-07-19 | 6.780 | 6.780 | 6.780 | 6.780 | 5.830 | 19 |
| 2022-07-18 | 6.800 | 6.800 | 6.700 | 6.800 | 5.847 | 157 |
| 2022-07-15 | 6.820 | 6.820 | 6.780 | 6.780 | 5.830 | 143 |
| 2022-07-14 | 6.880 | 6.880 | 6.780 | 6.800 | 5.847 | 386 |
| 2022-07-13 | 6.940 | 6.940 | 6.880 | 6.880 | 5.916 | 228 |
| 2022-07-12 | 6.900 | 6.900 | 6.900 | 6.900 | 5.933 | 36 |
| 2022-07-11 | 6.900 | 6.900 | 6.780 | 6.900 | 5.933 | 221 |
| 2022-07-08 | 6.840 | 6.900 | 6.840 | 6.900 | 5.933 | 258 |
| 2022-07-07 | 6.900 | 6.900 | 6.840 | 6.840 | 5.882 | 299 |
| 2022-07-06 | 6.980 | 6.980 | 6.720 | 6.940 | 5.968 | 1,872 |
| 2022-07-05 | 7.060 | 7.060 | 6.720 | 7.000 | 6.019 | 2,544 |
| 2022-07-04 | 7.040 | 7.040 | 7.020 | 7.020 | 6.037 | 56 |
| 2022-07-01 | 7.080 | 7.080 | 7.040 | 7.060 | 6.071 | 305 |
| 2022-06-30 | 7.140 | 7.140 | 7.080 | 7.080 | 6.088 | 624 |
| 2022-06-29 | 7.220 | 7.280 | 7.140 | 7.160 | 6.157 | 870 |
| 2022-06-28 | 7.240 | 7.240 | 7.220 | 7.220 | 6.209 | 194 |
| 2022-06-27 | 7.160 | 7.280 | 7.160 | 7.220 | 6.209 | 633 |
| 2022-06-24 | 7.220 | 7.220 | 7.160 | 7.200 | 6.191 | 137 |
| 2022-06-23 | 7.280 | 7.280 | 7.220 | 7.220 | 6.209 | 367 |
| 2022-06-22 | 7.260 | 7.280 | 7.260 | 7.280 | 6.260 | 37 |
| 2022-06-21 | 7.320 | 7.340 | 7.260 | 7.320 | 6.295 | 854 |
| 2022-06-20 | 7.320 | 7.460 | 7.320 | 7.320 | 6.295 | 2,346 |
| 2022-06-17 | 7.180 | 7.340 | 7.180 | 7.340 | 6.312 | 980 |
| 2022-06-16 | 7.140 | 7.200 | 7.120 | 7.200 | 6.191 | 821 |
| 2022-06-15 | 7.200 | 7.200 | 7.160 | 7.160 | 6.157 | 285 |
| 2022-06-14 | 7.260 | 7.380 | 7.160 | 7.200 | 6.191 | 3,014 |
| 2022-06-13 | 7.520 | 7.520 | 7.000 | 7.200 | 6.191 | 4,083 |
| 2022-06-10 | 7.720 | 7.720 | 7.340 | 7.480 | 6.432 | 3,303 |
| 2022-06-09 | 7.820 | 7.860 | 7.720 | 7.720 | 6.639 | 930 |
| 2022-06-08 | 7.980 | 7.980 | 7.800 | 7.800 | 6.707 | 429 |
| 2022-06-07 | 8.000 | 8.180 | 7.960 | 7.960 | 6.845 | 4,266 |
| 2022-06-06 | 8.260 | 8.260 | 7.740 | 8.000 | 6.879 | 4,528 |
| 2022-06-03 | 8.340 | 8.340 | 8.260 | 8.260 | 7.103 | 1,032 |
| 2022-06-02 | 8.320 | 8.340 | 8.320 | 8.340 | 7.172 | 350 |
| 2022-06-01 | 8.160 | 8.340 | 8.160 | 8.340 | 7.172 | 1,977 |
| 2022-05-31 | 8.140 | 8.160 | 8.140 | 8.140 | 7.000 | 53 |
| 2022-05-30 | 8.060 | 8.440 | 8.060 | 8.160 | 7.017 | 4,962 |
| 2022-05-27 | 8.040 | 8.060 | 8.020 | 8.060 | 6.931 | 309 |
| 2022-05-26 | 8.040 | 8.040 | 8.040 | 8.040 | 6.914 | 34 |
| 2022-05-25 | 8.040 | 8.040 | 8.020 | 8.020 | 6.896 | 145 |
| 2022-05-24 | 8.040 | 8.040 | 8.020 | 8.020 | 6.896 | 117 |
| 2022-05-23 | 8.080 | 8.080 | 8.020 | 8.020 | 6.896 | 266 |
| 2022-05-20 | 8.080 | 8.080 | 8.080 | 8.080 | 6.948 | 33 |
| 2022-05-19 | 8.080 | 8.080 | 8.040 | 8.040 | 6.914 | 171 |
| 2022-05-18 | 8.020 | 8.100 | 8.020 | 8.080 | 6.948 | 1,164 |
| 2022-05-17 | 8.020 | 8.020 | 8.000 | 8.000 | 6.879 | 388 |
| 2022-05-16 | 8.060 | 8.100 | 7.600 | 8.020 | 6.896 | 4,705 |
| 2022-05-13 | 8.080 | 8.080 | 8.040 | 8.060 | 6.931 | 278 |
| 2022-05-12 | 8.160 | 8.160 | 8.000 | 8.080 | 6.948 | 749 |
| 2022-05-11 | 8.240 | 8.240 | 8.080 | 8.160 | 7.017 | 836 |
| 2022-05-10 | 7.940 | 8.260 | 7.940 | 8.260 | 7.103 | 5,759 |
| 2022-05-09 | 8.460 | 8.460 | 7.780 | 7.940 | 6.828 | 7,282 |
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.