Enogia SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.480	6.500	6.360	6.460	6.460	6,350
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

← NewerPage 2 of 22 · 1,284 trading daysOlder →

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.