Enogia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.120	9.260	9.120	9.180	7.894	650
2022-02-08	9.140	9.180	9.120	9.120	7.842	134
2022-02-07	9.180	9.180	9.100	9.140	7.860	1,044
2022-02-04	9.000	9.180	8.960	9.120	7.842	13,124
2022-02-03	8.940	9.000	8.940	9.000	7.739	311
2022-02-02	8.800	8.940	8.800	8.940	7.688	1,050
2022-02-01	8.980	8.980	8.600	8.700	7.481	1,920
2022-01-31	9.060	9.060	8.960	8.960	7.705	716
2022-01-28	9.060	9.080	8.960	9.080	7.808	487
2022-01-27	9.120	9.120	8.680	9.060	7.791	3,995
2022-01-26	9.500	9.540	9.320	9.320	8.014	1,169
2022-01-25	9.600	9.600	9.500	9.500	8.169	387
2022-01-24	9.400	9.500	9.400	9.500	8.169	1,855
2022-01-21	9.300	9.400	9.300	9.320	8.014	829
2022-01-20	9.280	9.300	9.260	9.300	7.997	431
2022-01-19	9.340	9.340	9.260	9.280	7.980	542
2022-01-18	9.500	9.580	9.300	9.340	8.032	819
2022-01-17	9.220	9.420	9.220	9.420	8.100	670
2022-01-14	9.400	9.500	9.200	9.280	7.980	2,778
2022-01-13	9.680	9.700	9.400	9.400	8.083	4,026
2022-01-12	9.720	9.720	9.600	9.620	8.272	1,151
2022-01-11	9.900	9.900	9.700	9.700	8.341	1,416
2022-01-10	10.300	10.300	9.900	9.940	8.547	1,493
2022-01-07	10.250	10.300	10.250	10.300	8.857	1,047
2022-01-06	10.250	10.250	10.250	10.250	8.814	472
2022-01-05	10.500	10.500	10.200	10.200	8.771	1,775
2022-01-04	10.600	10.650	10.450	10.500	9.029	1,499
2022-01-03	10.600	10.600	10.550	10.600	9.115	1,275
2021-12-31	10.550	10.550	10.500	10.500	9.029	628
2021-12-30	10.550	10.550	10.550	10.550	9.072	408
2021-12-29	10.650	10.750	10.550	10.550	9.072	2,489
2021-12-28	10.250	10.600	10.200	10.600	9.115	1,613
2021-12-27	10.200	10.300	10.150	10.300	8.857	1,749
2021-12-24	10.200	10.200	9.980	10.200	8.771	695
2021-12-23	10.000	10.200	9.960	10.200	8.771	1,679
2021-12-22	9.820	9.920	9.820	9.920	8.530	854
2021-12-21	9.800	9.840	9.800	9.800	8.427	414
2021-12-20	9.800	9.800	9.780	9.780	8.410	504
2021-12-17	9.720	9.800	9.700	9.800	8.427	374
2021-12-16	9.680	9.700	9.680	9.700	8.341	104
2021-12-15	9.700	9.700	9.660	9.660	8.307	210
2021-12-14	9.620	9.760	9.620	9.660	8.307	1,361
2021-12-13	9.660	9.680	9.620	9.620	8.272	551
2021-12-10	9.640	9.660	9.620	9.640	8.290	60
2021-12-09	9.620	9.660	9.620	9.660	8.307	871
2021-12-08	9.800	9.800	9.740	9.740	8.376	1,771
2021-12-07	9.800	9.840	9.640	9.800	8.427	3,489
2021-12-06	9.520	10.050	9.500	9.780	8.410	4,433
2021-12-03	9.400	9.420	9.400	9.420	8.100	701
2021-12-02	9.520	9.520	9.380	9.380	8.066	1,969
2021-12-01	9.660	9.660	9.420	9.520	8.186	1,216
2021-11-30	9.540	9.660	9.500	9.660	8.307	380
2021-11-29	9.520	9.580	9.500	9.540	8.204	1,973
2021-11-26	9.760	9.760	9.520	9.520	8.186	2,671
2021-11-25	9.900	9.940	9.800	9.800	8.427	847
2021-11-24	9.860	9.900	9.840	9.900	8.513	848
2021-11-23	9.980	9.980	9.840	9.840	8.461	602
2021-11-22	9.920	9.980	9.800	9.980	8.582	1,382
2021-11-19	10.000	10.000	9.900	9.900	8.513	2,041
2021-11-18	10.000	10.000	9.940	9.940	8.547	569

← NewerPage 21 of 22 · 1,285 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.