Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.520 | 8.540 | 8.440 | 8.440 | 7.258 | 1,002 |
| 2022-05-05 | 8.540 | 8.560 | 8.440 | 8.480 | 7.292 | 2,040 |
| 2022-05-04 | 8.540 | 8.560 | 8.520 | 8.520 | 7.326 | 2,493 |
| 2022-05-03 | 8.580 | 8.580 | 8.540 | 8.560 | 7.361 | 685 |
| 2022-05-02 | 8.500 | 8.580 | 8.480 | 8.580 | 7.378 | 822 |
| 2022-04-29 | 8.520 | 8.560 | 8.360 | 8.440 | 7.258 | 1,323 |
| 2022-04-28 | 8.480 | 8.700 | 8.480 | 8.540 | 7.344 | 2,748 |
| 2022-04-27 | 8.480 | 8.600 | 8.460 | 8.460 | 7.275 | 769 |
| 2022-04-26 | 8.560 | 8.560 | 8.380 | 8.480 | 7.292 | 1,630 |
| 2022-04-25 | 8.580 | 8.600 | 8.460 | 8.560 | 7.361 | 2,285 |
| 2022-04-22 | 8.620 | 8.620 | 8.460 | 8.580 | 7.378 | 3,393 |
| 2022-04-21 | 8.640 | 8.740 | 8.500 | 8.500 | 7.309 | 7,676 |
| 2022-04-20 | 8.720 | 8.720 | 8.500 | 8.660 | 7.447 | 2,622 |
| 2022-04-19 | 8.380 | 8.720 | 8.320 | 8.680 | 7.464 | 11,264 |
| 2022-04-14 | 8.180 | 8.360 | 8.180 | 8.260 | 7.103 | 1,592 |
| 2022-04-13 | 7.880 | 8.400 | 7.880 | 8.180 | 7.034 | 10,385 |
| 2022-04-12 | 7.800 | 7.940 | 7.700 | 7.940 | 6.828 | 4,580 |
| 2022-04-11 | 7.620 | 7.800 | 7.620 | 7.780 | 6.690 | 4,988 |
| 2022-04-08 | 7.100 | 7.740 | 6.920 | 7.600 | 6.535 | 49,021 |
| 2022-04-07 | 7.080 | 7.080 | 6.700 | 7.080 | 6.088 | 50,394 |
| 2022-04-06 | 7.340 | 7.340 | 7.000 | 7.040 | 6.054 | 31,727 |
| 2022-04-05 | 7.460 | 7.520 | 7.240 | 7.240 | 6.226 | 24,004 |
| 2022-04-04 | 7.600 | 7.600 | 7.340 | 7.400 | 6.363 | 68,015 |
| 2022-04-01 | 7.520 | 7.600 | 7.200 | 7.360 | 6.329 | 41,975 |
| 2022-03-31 | 7.320 | 7.460 | 7.300 | 7.340 | 6.312 | 6,641 |
| 2022-03-30 | 7.440 | 7.460 | 7.380 | 7.460 | 6.415 | 1,404 |
| 2022-03-29 | 7.400 | 7.500 | 7.400 | 7.440 | 6.398 | 1,946 |
| 2022-03-28 | 7.300 | 7.360 | 7.300 | 7.360 | 6.329 | 162 |
| 2022-03-25 | 7.440 | 7.540 | 7.300 | 7.300 | 6.277 | 2,571 |
| 2022-03-24 | 7.600 | 7.600 | 7.420 | 7.420 | 6.381 | 1,091 |
| 2022-03-23 | 7.720 | 7.800 | 7.600 | 7.620 | 6.553 | 2,701 |
| 2022-03-22 | 7.620 | 7.920 | 7.620 | 7.680 | 6.604 | 12,464 |
| 2022-03-21 | 7.580 | 7.600 | 7.580 | 7.600 | 6.535 | 405 |
| 2022-03-18 | 7.620 | 7.760 | 7.560 | 7.560 | 6.501 | 1,114 |
| 2022-03-17 | 7.660 | 7.720 | 7.600 | 7.600 | 6.535 | 659 |
| 2022-03-16 | 7.740 | 7.840 | 7.620 | 7.660 | 6.587 | 1,928 |
| 2022-03-15 | 7.720 | 7.800 | 7.660 | 7.760 | 6.673 | 1,011 |
| 2022-03-14 | 7.680 | 7.720 | 7.660 | 7.720 | 6.639 | 754 |
| 2022-03-11 | 7.580 | 7.640 | 7.540 | 7.580 | 6.518 | 1,015 |
| 2022-03-10 | 7.920 | 8.320 | 7.520 | 7.580 | 6.518 | 3,205 |
| 2022-03-09 | 7.600 | 8.140 | 7.600 | 7.920 | 6.810 | 3,678 |
| 2022-03-08 | 7.320 | 7.320 | 7.200 | 7.240 | 6.226 | 727 |
| 2022-03-07 | 7.720 | 7.720 | 7.340 | 7.380 | 6.346 | 1,946 |
| 2022-03-04 | 7.900 | 7.940 | 7.660 | 7.700 | 6.621 | 1,176 |
| 2022-03-03 | 8.080 | 8.100 | 7.940 | 7.940 | 6.828 | 963 |
| 2022-03-02 | 7.940 | 8.080 | 7.940 | 8.080 | 6.948 | 638 |
| 2022-03-01 | 7.980 | 7.980 | 7.920 | 7.940 | 6.828 | 1,099 |
| 2022-02-28 | 8.000 | 8.040 | 7.880 | 7.960 | 6.845 | 1,305 |
| 2022-02-25 | 7.960 | 8.040 | 7.940 | 8.040 | 6.914 | 427 |
| 2022-02-24 | 8.320 | 8.340 | 7.900 | 7.960 | 6.845 | 3,669 |
| 2022-02-23 | 8.360 | 8.460 | 8.360 | 8.460 | 7.275 | 536 |
| 2022-02-22 | 8.520 | 8.520 | 8.340 | 8.360 | 7.189 | 1,400 |
| 2022-02-21 | 8.820 | 8.820 | 8.600 | 8.600 | 7.395 | 1,190 |
| 2022-02-18 | 8.860 | 8.880 | 8.840 | 8.860 | 7.619 | 790 |
| 2022-02-17 | 8.860 | 8.860 | 8.820 | 8.820 | 7.584 | 176 |
| 2022-02-16 | 8.900 | 8.900 | 8.860 | 8.860 | 7.619 | 420 |
| 2022-02-15 | 8.800 | 8.900 | 8.800 | 8.900 | 7.653 | 554 |
| 2022-02-14 | 9.080 | 9.080 | 8.800 | 8.800 | 7.567 | 2,158 |
| 2022-02-11 | 9.160 | 9.180 | 9.060 | 9.140 | 7.860 | 501 |
| 2022-02-10 | 9.180 | 9.180 | 9.120 | 9.180 | 7.894 | 313 |
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.