Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.280 | 6.280 | 6.160 | 6.180 | 6.180 | 1,400 |
| 2026-02-03 | 6.120 | 6.280 | 6.120 | 6.240 | 6.240 | 5,162 |
| 2026-02-02 | 6.200 | 6.200 | 6.040 | 6.120 | 6.120 | 2,271 |
| 2026-01-30 | 6.380 | 6.420 | 6.180 | 6.180 | 6.180 | 9,977 |
| 2026-01-29 | 6.260 | 6.420 | 6.260 | 6.320 | 6.320 | 9,092 |
| 2026-01-28 | 6.180 | 6.400 | 6.060 | 6.280 | 6.280 | 16,718 |
| 2026-01-27 | 6.240 | 6.280 | 6.000 | 6.180 | 6.180 | 8,633 |
| 2026-01-26 | 5.880 | 6.240 | 5.780 | 6.120 | 6.120 | 23,104 |
| 2026-01-23 | 5.900 | 6.000 | 5.680 | 5.960 | 5.960 | 27,085 |
| 2026-01-22 | 6.200 | 6.280 | 5.880 | 5.920 | 5.920 | 19,583 |
| 2026-01-21 | 6.300 | 6.300 | 5.540 | 6.100 | 6.100 | 55,757 |
| 2026-01-20 | 6.600 | 6.600 | 6.180 | 6.340 | 6.340 | 14,036 |
| 2026-01-19 | 6.700 | 6.700 | 6.520 | 6.640 | 6.640 | 6,788 |
| 2026-01-16 | 6.660 | 6.820 | 6.480 | 6.700 | 6.700 | 8,740 |
| 2026-01-15 | 6.400 | 6.700 | 6.300 | 6.580 | 6.580 | 8,905 |
| 2026-01-14 | 6.520 | 6.560 | 6.060 | 6.340 | 6.340 | 25,627 |
| 2026-01-13 | 6.800 | 6.800 | 6.480 | 6.600 | 6.600 | 7,996 |
| 2026-01-12 | 6.840 | 7.200 | 6.300 | 6.800 | 6.800 | 39,207 |
| 2026-01-09 | 6.900 | 6.900 | 6.260 | 6.780 | 6.780 | 29,767 |
| 2026-01-08 | 6.300 | 6.800 | 6.300 | 6.660 | 6.660 | 36,041 |
| 2026-01-07 | 5.780 | 6.260 | 5.720 | 6.180 | 6.180 | 30,834 |
| 2026-01-06 | 5.600 | 5.960 | 5.420 | 5.800 | 5.800 | 25,852 |
| 2026-01-05 | 5.800 | 5.800 | 5.380 | 5.540 | 5.540 | 20,840 |
| 2026-01-02 | 5.840 | 5.840 | 5.600 | 5.760 | 5.760 | 24,035 |
| 2025-12-31 | 5.340 | 5.460 | 5.240 | 5.400 | 5.400 | 8,074 |
| 2025-12-30 | 5.600 | 5.600 | 5.200 | 5.300 | 5.300 | 14,523 |
| 2025-12-29 | 5.680 | 5.700 | 5.440 | 5.540 | 5.540 | 21,796 |
| 2025-12-24 | 5.780 | 5.800 | 5.660 | 5.680 | 5.680 | 10,128 |
| 2025-12-23 | 5.800 | 5.800 | 5.640 | 5.680 | 5.680 | 27,197 |
| 2025-12-22 | 5.600 | 5.800 | 5.460 | 5.760 | 5.760 | 85,684 |
| 2025-12-19 | 4.950 | 5.440 | 4.790 | 5.300 | 5.300 | 53,185 |
| 2025-12-18 | 4.580 | 4.610 | 4.570 | 4.610 | 4.610 | 2,774 |
| 2025-12-17 | 4.570 | 4.590 | 4.520 | 4.580 | 4.580 | 4,706 |
| 2025-12-16 | 4.700 | 4.700 | 4.520 | 4.640 | 4.640 | 7,924 |
| 2025-12-15 | 4.630 | 4.800 | 4.630 | 4.720 | 4.720 | 23,830 |
| 2025-12-12 | 4.420 | 4.640 | 4.400 | 4.600 | 4.600 | 19,123 |
| 2025-12-11 | 4.270 | 4.440 | 4.230 | 4.400 | 4.400 | 7,949 |
| 2025-12-10 | 4.350 | 4.440 | 4.190 | 4.250 | 4.250 | 9,546 |
| 2025-12-09 | 4.310 | 4.370 | 4.110 | 4.370 | 4.370 | 8,039 |
| 2025-12-08 | 4.040 | 4.400 | 4.000 | 4.290 | 4.290 | 3,328 |
| 2025-12-05 | 3.950 | 4.080 | 3.930 | 4.080 | 4.080 | 5,043 |
| 2025-12-04 | 3.960 | 3.960 | 3.910 | 3.950 | 3.950 | 2,284 |
| 2025-12-03 | 3.950 | 3.970 | 3.920 | 3.960 | 3.960 | 4,002 |
| 2025-12-02 | 3.850 | 3.970 | 3.850 | 3.970 | 3.970 | 4,042 |
| 2025-12-01 | 3.980 | 3.980 | 3.840 | 3.900 | 3.900 | 5,982 |
| 2025-11-28 | 4.010 | 4.020 | 3.880 | 3.980 | 3.980 | 4,088 |
| 2025-11-27 | 4.000 | 4.020 | 3.900 | 4.010 | 4.010 | 3,893 |
| 2025-11-26 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 380 |
| 2025-11-25 | 3.900 | 4.060 | 3.900 | 4.060 | 4.060 | 2,143 |
| 2025-11-24 | 4.050 | 4.050 | 3.910 | 3.910 | 3.910 | 3,093 |
| 2025-11-21 | 4.060 | 4.060 | 3.920 | 4.060 | 4.060 | 2,865 |
| 2025-11-20 | 4.070 | 4.070 | 3.920 | 4.000 | 4.000 | 4,511 |
| 2025-11-19 | 4.140 | 4.140 | 3.850 | 4.070 | 4.070 | 8,980 |
| 2025-11-18 | 4.180 | 4.180 | 4.090 | 4.140 | 4.140 | 1,988 |
| 2025-11-17 | 4.300 | 4.380 | 4.080 | 4.200 | 4.200 | 7,557 |
| 2025-11-14 | 4.440 | 4.440 | 4.300 | 4.370 | 4.370 | 3,261 |
| 2025-11-13 | 4.440 | 4.440 | 4.310 | 4.440 | 4.440 | 6,144 |
| 2025-11-12 | 4.300 | 4.450 | 4.250 | 4.440 | 4.440 | 4,723 |
| 2025-11-11 | 4.290 | 4.300 | 4.210 | 4.300 | 4.300 | 1,868 |
| 2025-11-10 | 4.100 | 4.270 | 4.100 | 4.270 | 4.270 | 6,684 |
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.