Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.080 | 6.080 | 5.860 | 6.000 | 6.000 | 9,503 |
| 2026-04-30 | 5.760 | 6.080 | 5.720 | 6.080 | 6.080 | 8,414 |
| 2026-04-29 | 5.780 | 5.860 | 5.740 | 5.740 | 5.740 | 6,414 |
| 2026-04-28 | 6.000 | 6.000 | 5.800 | 5.820 | 5.820 | 6,434 |
| 2026-04-27 | 5.880 | 5.960 | 5.720 | 5.920 | 5.920 | 6,737 |
| 2026-04-24 | 5.980 | 6.000 | 5.800 | 5.900 | 5.900 | 8,739 |
| 2026-04-23 | 5.800 | 6.040 | 5.680 | 6.000 | 6.000 | 16,428 |
| 2026-04-22 | 5.840 | 5.880 | 5.720 | 5.800 | 5.800 | 1,585 |
| 2026-04-21 | 5.880 | 5.900 | 5.780 | 5.800 | 5.800 | 3,183 |
| 2026-04-20 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 821 |
| 2026-04-17 | 5.760 | 5.960 | 5.760 | 5.900 | 5.900 | 5,301 |
| 2026-04-16 | 5.800 | 5.940 | 5.680 | 5.740 | 5.740 | 8,834 |
| 2026-04-15 | 5.860 | 5.960 | 5.620 | 5.760 | 5.760 | 8,563 |
| 2026-04-14 | 5.980 | 6.080 | 5.600 | 5.860 | 5.860 | 26,748 |
| 2026-04-13 | 6.040 | 6.060 | 5.920 | 5.980 | 5.980 | 2,914 |
| 2026-04-10 | 6.000 | 6.060 | 5.880 | 5.980 | 5.980 | 4,586 |
| 2026-04-09 | 6.140 | 6.140 | 5.900 | 6.000 | 6.000 | 4,955 |
| 2026-04-08 | 6.200 | 6.200 | 6.060 | 6.120 | 6.120 | 8,507 |
| 2026-04-07 | 6.200 | 6.200 | 5.940 | 6.120 | 6.120 | 11,922 |
| 2026-04-02 | 6.200 | 6.200 | 5.940 | 6.180 | 6.180 | 12,149 |
| 2026-04-01 | 6.320 | 6.320 | 5.800 | 5.940 | 5.940 | 7,048 |
| 2026-03-31 | 6.160 | 6.380 | 6.040 | 6.240 | 6.240 | 6,550 |
| 2026-03-30 | 6.140 | 6.440 | 6.040 | 6.140 | 6.140 | 18,912 |
| 2026-03-27 | 5.860 | 6.220 | 5.800 | 6.040 | 6.040 | 20,735 |
| 2026-03-26 | 5.840 | 5.980 | 5.800 | 5.900 | 5.900 | 11,950 |
| 2026-03-25 | 5.820 | 5.900 | 5.700 | 5.800 | 5.800 | 3,524 |
| 2026-03-24 | 5.840 | 5.840 | 5.700 | 5.820 | 5.820 | 3,595 |
| 2026-03-23 | 5.700 | 5.820 | 5.660 | 5.820 | 5.820 | 6,250 |
| 2026-03-20 | 5.860 | 5.900 | 5.740 | 5.760 | 5.760 | 3,893 |
| 2026-03-19 | 5.860 | 5.900 | 5.740 | 5.860 | 5.860 | 2,190 |
| 2026-03-18 | 5.880 | 5.900 | 5.840 | 5.840 | 5.840 | 1,559 |
| 2026-03-17 | 5.960 | 5.980 | 5.800 | 5.880 | 5.880 | 2,209 |
| 2026-03-16 | 5.880 | 5.960 | 5.720 | 5.960 | 5.960 | 5,393 |
| 2026-03-13 | 5.740 | 5.840 | 5.600 | 5.840 | 5.840 | 2,129 |
| 2026-03-12 | 5.820 | 5.840 | 5.640 | 5.760 | 5.760 | 2,669 |
| 2026-03-11 | 5.900 | 5.900 | 5.760 | 5.800 | 5.800 | 1,852 |
| 2026-03-10 | 5.980 | 6.000 | 5.620 | 5.880 | 5.880 | 8,018 |
| 2026-03-09 | 5.420 | 5.960 | 5.420 | 5.900 | 5.900 | 13,569 |
| 2026-03-06 | 5.940 | 6.000 | 5.720 | 5.900 | 5.900 | 3,058 |
| 2026-03-05 | 5.560 | 5.940 | 5.540 | 5.940 | 5.940 | 16,757 |
| 2026-03-04 | 5.400 | 5.560 | 5.300 | 5.540 | 5.540 | 7,372 |
| 2026-03-03 | 5.600 | 5.660 | 5.360 | 5.480 | 5.480 | 11,280 |
| 2026-03-02 | 5.640 | 5.700 | 5.220 | 5.700 | 5.700 | 23,527 |
| 2026-02-27 | 5.800 | 5.920 | 5.700 | 5.780 | 5.780 | 5,199 |
| 2026-02-26 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 2,771 |
| 2026-02-25 | 5.720 | 5.900 | 5.700 | 5.760 | 5.760 | 8,898 |
| 2026-02-24 | 5.980 | 5.980 | 5.720 | 5.720 | 5.720 | 4,445 |
| 2026-02-23 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 9,434 |
| 2026-02-20 | 6.000 | 6.080 | 6.000 | 6.000 | 6.000 | 15,085 |
| 2026-02-19 | 5.880 | 6.020 | 5.880 | 5.940 | 5.940 | 12,921 |
| 2026-02-18 | 6.020 | 6.020 | 5.640 | 5.880 | 5.880 | 7,367 |
| 2026-02-17 | 6.000 | 6.040 | 5.940 | 6.020 | 6.020 | 5,213 |
| 2026-02-16 | 5.720 | 5.980 | 5.620 | 5.980 | 5.980 | 16,177 |
| 2026-02-13 | 6.060 | 6.220 | 5.780 | 5.820 | 5.820 | 14,846 |
| 2026-02-12 | 5.800 | 6.060 | 5.740 | 5.920 | 5.920 | 6,337 |
| 2026-02-11 | 5.880 | 6.100 | 5.720 | 5.820 | 5.820 | 18,719 |
| 2026-02-10 | 5.920 | 6.100 | 5.840 | 5.880 | 5.880 | 16,843 |
| 2026-02-09 | 5.700 | 5.960 | 5.600 | 5.900 | 5.900 | 20,164 |
| 2026-02-06 | 5.860 | 5.940 | 5.720 | 5.800 | 5.800 | 12,967 |
| 2026-02-05 | 6.180 | 6.260 | 5.900 | 5.940 | 5.940 | 10,506 |
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.