Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.420 | 6.600 | 6.340 | 6.440 | 6.440 | 9,913 |
| 2026-07-23 | 6.320 | 6.420 | 6.300 | 6.320 | 6.320 | 2,916 |
| 2026-07-22 | 6.320 | 6.320 | 6.280 | 6.320 | 6.320 | 2,929 |
| 2026-07-21 | 6.320 | 6.320 | 6.280 | 6.280 | 6.280 | 937 |
| 2026-07-20 | 6.300 | 6.340 | 6.300 | 6.300 | 6.300 | 2,964 |
| 2026-07-17 | 6.400 | 6.400 | 6.280 | 6.280 | 6.280 | 2,138 |
| 2026-07-16 | 6.260 | 6.460 | 6.240 | 6.440 | 6.440 | 7,534 |
| 2026-07-15 | 6.320 | 6.320 | 6.260 | 6.260 | 6.260 | 746 |
| 2026-07-14 | 6.320 | 6.340 | 6.280 | 6.300 | 6.300 | 1,282 |
| 2026-07-13 | 6.300 | 6.400 | 6.280 | 6.300 | 6.300 | 5,278 |
| 2026-07-10 | 6.240 | 6.360 | 6.240 | 6.260 | 6.260 | 5,294 |
| 2026-07-09 | 6.400 | 6.400 | 6.240 | 6.260 | 6.260 | 2,551 |
| 2026-07-08 | 6.400 | 6.460 | 6.340 | 6.360 | 6.360 | 1,635 |
| 2026-07-07 | 6.480 | 6.480 | 6.400 | 6.440 | 6.440 | 4,537 |
| 2026-07-06 | 6.460 | 6.480 | 6.440 | 6.440 | 6.440 | 4,320 |
| 2026-07-03 | 6.460 | 6.480 | 6.340 | 6.440 | 6.440 | 6,108 |
| 2026-07-02 | 6.300 | 6.480 | 6.240 | 6.440 | 6.440 | 15,557 |
| 2026-07-01 | 5.940 | 6.500 | 5.900 | 6.220 | 6.220 | 9,550 |
| 2026-06-30 | 5.980 | 6.020 | 5.920 | 5.940 | 5.940 | 14,131 |
| 2026-06-29 | 5.940 | 6.000 | 5.940 | 5.980 | 5.980 | 9,811 |
| 2026-06-26 | 5.840 | 5.840 | 5.600 | 5.760 | 5.760 | 7,364 |
| 2026-06-25 | 5.920 | 5.920 | 5.760 | 5.800 | 5.800 | 4,981 |
| 2026-06-24 | 5.900 | 6.000 | 5.820 | 5.980 | 5.980 | 7,448 |
| 2026-06-23 | 5.900 | 5.900 | 5.820 | 5.880 | 5.880 | 2,929 |
| 2026-06-22 | 6.020 | 6.020 | 5.780 | 5.900 | 5.900 | 11,176 |
| 2026-06-19 | 5.840 | 6.020 | 5.800 | 6.020 | 6.020 | 7,789 |
| 2026-06-18 | 5.920 | 5.920 | 5.820 | 5.820 | 5.820 | 11,350 |
| 2026-06-17 | 6.020 | 6.020 | 5.880 | 5.960 | 5.960 | 4,767 |
| 2026-06-16 | 5.860 | 6.060 | 5.820 | 5.940 | 5.940 | 11,042 |
| 2026-06-15 | 5.860 | 5.880 | 5.820 | 5.860 | 5.860 | 11,764 |
| 2026-06-12 | 5.980 | 5.980 | 5.860 | 5.920 | 5.920 | 5,004 |
| 2026-06-11 | 6.160 | 6.160 | 5.800 | 5.900 | 5.900 | 12,470 |
| 2026-06-10 | 6.320 | 6.360 | 6.020 | 6.160 | 6.160 | 14,640 |
| 2026-06-09 | 6.400 | 6.440 | 6.340 | 6.340 | 6.340 | 6,444 |
| 2026-06-08 | 6.520 | 6.520 | 6.380 | 6.400 | 6.400 | 8,327 |
| 2026-06-05 | 6.680 | 6.680 | 6.520 | 6.540 | 6.540 | 15,099 |
| 2026-06-04 | 6.680 | 6.680 | 6.520 | 6.560 | 6.560 | 6,611 |
| 2026-06-03 | 6.880 | 6.880 | 6.660 | 6.700 | 6.700 | 6,854 |
| 2026-06-02 | 6.720 | 6.800 | 6.680 | 6.800 | 6.800 | 5,887 |
| 2026-06-01 | 7.000 | 7.180 | 6.600 | 6.660 | 6.660 | 34,524 |
| 2026-05-29 | 6.260 | 6.900 | 6.240 | 6.900 | 6.900 | 25,454 |
| 2026-05-28 | 6.300 | 6.300 | 6.000 | 6.240 | 6.240 | 15,206 |
| 2026-05-27 | 6.060 | 6.300 | 6.060 | 6.300 | 6.300 | 9,192 |
| 2026-05-26 | 6.100 | 6.300 | 6.040 | 6.180 | 6.180 | 3,558 |
| 2026-05-25 | 6.060 | 6.240 | 6.040 | 6.120 | 6.120 | 13,319 |
| 2026-05-22 | 6.020 | 6.200 | 5.900 | 6.160 | 6.160 | 31,308 |
| 2026-05-21 | 5.960 | 6.020 | 5.960 | 6.000 | 6.000 | 8,597 |
| 2026-05-20 | 5.880 | 5.960 | 5.720 | 5.940 | 5.940 | 9,773 |
| 2026-05-19 | 5.900 | 5.980 | 5.900 | 5.900 | 5.900 | 2,044 |
| 2026-05-18 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 5,082 |
| 2026-05-15 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 2,761 |
| 2026-05-14 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 4,261 |
| 2026-05-13 | 5.980 | 5.980 | 5.820 | 5.920 | 5.920 | 2,548 |
| 2026-05-12 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 1,248 |
| 2026-05-11 | 6.000 | 6.000 | 5.840 | 5.900 | 5.900 | 3,089 |
| 2026-05-08 | 6.000 | 6.000 | 5.860 | 5.960 | 5.960 | 3,352 |
| 2026-05-07 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 6,191 |
| 2026-05-06 | 5.880 | 5.940 | 5.760 | 5.800 | 5.800 | 8,973 |
| 2026-05-05 | 5.880 | 5.900 | 5.820 | 5.900 | 5.900 | 4,699 |
| 2026-05-04 | 6.080 | 6.080 | 5.860 | 6.000 | 6.000 | 9,503 |
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.