Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.120 | 4.190 | 4.090 | 4.090 | 4.090 | 3,433 |
| 2025-11-06 | 4.100 | 4.170 | 4.080 | 4.170 | 4.170 | 5,328 |
| 2025-11-05 | 4.290 | 4.300 | 4.140 | 4.220 | 4.220 | 4,856 |
| 2025-11-04 | 4.310 | 4.310 | 4.160 | 4.310 | 4.310 | 6,791 |
| 2025-11-03 | 4.340 | 4.400 | 4.220 | 4.310 | 4.310 | 13,642 |
| 2025-10-31 | 4.370 | 4.430 | 4.310 | 4.380 | 4.380 | 5,844 |
| 2025-10-30 | 4.470 | 4.500 | 4.380 | 4.380 | 4.380 | 5,688 |
| 2025-10-29 | 4.450 | 4.470 | 4.390 | 4.470 | 4.470 | 4,395 |
| 2025-10-28 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 2,747 |
| 2025-10-27 | 4.550 | 4.550 | 4.480 | 4.500 | 4.500 | 1,729 |
| 2025-10-24 | 4.540 | 4.560 | 4.480 | 4.540 | 4.540 | 4,516 |
| 2025-10-23 | 4.530 | 4.540 | 4.500 | 4.540 | 4.540 | 4,336 |
| 2025-10-22 | 4.580 | 4.600 | 4.500 | 4.530 | 4.530 | 3,028 |
| 2025-10-21 | 4.600 | 4.650 | 4.540 | 4.580 | 4.580 | 1,983 |
| 2025-10-20 | 4.610 | 4.620 | 4.540 | 4.620 | 4.620 | 4,013 |
| 2025-10-17 | 4.560 | 4.610 | 4.540 | 4.580 | 4.580 | 2,163 |
| 2025-10-16 | 4.470 | 4.560 | 4.470 | 4.560 | 4.560 | 3,108 |
| 2025-10-15 | 4.550 | 4.600 | 4.470 | 4.500 | 4.500 | 6,793 |
| 2025-10-14 | 4.650 | 4.700 | 4.510 | 4.570 | 4.570 | 7,478 |
| 2025-10-13 | 4.550 | 4.670 | 4.520 | 4.650 | 4.650 | 12,911 |
| 2025-10-10 | 4.650 | 4.690 | 4.620 | 4.660 | 4.660 | 3,668 |
| 2025-10-09 | 4.740 | 4.740 | 4.650 | 4.690 | 4.690 | 6,044 |
| 2025-10-08 | 4.680 | 4.750 | 4.680 | 4.740 | 4.740 | 2,464 |
| 2025-10-07 | 4.700 | 4.800 | 4.620 | 4.750 | 4.750 | 5,026 |
| 2025-10-06 | 4.740 | 4.790 | 4.620 | 4.700 | 4.700 | 7,619 |
| 2025-10-03 | 4.810 | 4.900 | 4.660 | 4.740 | 4.740 | 8,436 |
| 2025-10-02 | 4.750 | 4.900 | 4.720 | 4.740 | 4.740 | 8,461 |
| 2025-10-01 | 4.580 | 4.740 | 4.500 | 4.740 | 4.740 | 8,070 |
| 2025-09-30 | 4.530 | 4.560 | 4.480 | 4.560 | 4.560 | 2,861 |
| 2025-09-29 | 4.500 | 4.560 | 4.440 | 4.450 | 4.450 | 9,129 |
| 2025-09-26 | 4.430 | 4.570 | 4.410 | 4.570 | 4.570 | 8,247 |
| 2025-09-25 | 4.530 | 4.580 | 4.440 | 4.440 | 4.440 | 2,471 |
| 2025-09-24 | 4.710 | 4.710 | 4.420 | 4.550 | 4.550 | 20,232 |
| 2025-09-23 | 4.650 | 4.780 | 4.650 | 4.700 | 4.700 | 8,236 |
| 2025-09-22 | 4.730 | 4.750 | 4.600 | 4.610 | 4.610 | 8,749 |
| 2025-09-19 | 4.780 | 4.910 | 4.610 | 4.700 | 4.700 | 20,948 |
| 2025-09-18 | 4.780 | 4.800 | 4.690 | 4.770 | 4.770 | 11,501 |
| 2025-09-17 | 4.700 | 4.740 | 4.610 | 4.700 | 4.700 | 10,183 |
| 2025-09-16 | 4.680 | 4.750 | 4.610 | 4.650 | 4.650 | 10,515 |
| 2025-09-15 | 4.750 | 4.750 | 4.610 | 4.630 | 4.630 | 11,613 |
| 2025-09-12 | 4.520 | 4.700 | 4.400 | 4.690 | 4.690 | 19,998 |
| 2025-09-11 | 4.690 | 4.850 | 4.390 | 4.540 | 4.540 | 19,689 |
| 2025-09-10 | 4.750 | 4.860 | 4.690 | 4.690 | 4.690 | 19,209 |
| 2025-09-09 | 4.490 | 4.920 | 4.490 | 4.730 | 4.730 | 41,660 |
| 2025-09-08 | 4.500 | 4.500 | 4.290 | 4.480 | 4.480 | 39,980 |
| 2025-09-05 | 4.140 | 4.440 | 3.930 | 4.040 | 4.040 | 21,234 |
| 2025-09-04 | 3.970 | 4.190 | 3.940 | 4.100 | 4.100 | 7,210 |
| 2025-09-03 | 3.800 | 3.940 | 3.800 | 3.900 | 3.900 | 6,480 |
| 2025-09-02 | 4.090 | 4.090 | 3.800 | 3.870 | 3.870 | 14,311 |
| 2025-09-01 | 4.160 | 4.170 | 4.070 | 4.100 | 4.100 | 7,136 |
| 2025-08-29 | 4.230 | 4.250 | 4.170 | 4.250 | 4.250 | 2,705 |
| 2025-08-28 | 4.170 | 4.220 | 4.160 | 4.190 | 4.190 | 4,468 |
| 2025-08-27 | 4.210 | 4.250 | 4.160 | 4.160 | 4.160 | 5,290 |
| 2025-08-26 | 4.380 | 4.380 | 4.180 | 4.220 | 4.220 | 15,089 |
| 2025-08-25 | 4.470 | 4.470 | 4.390 | 4.430 | 4.430 | 1,353 |
| 2025-08-22 | 4.370 | 4.470 | 4.370 | 4.470 | 4.470 | 1,812 |
| 2025-08-21 | 4.390 | 4.410 | 4.300 | 4.370 | 4.370 | 4,861 |
| 2025-08-20 | 4.500 | 4.500 | 4.380 | 4.410 | 4.410 | 3,766 |
| 2025-08-19 | 4.370 | 4.500 | 4.370 | 4.500 | 4.500 | 7,917 |
| 2025-08-18 | 4.400 | 4.400 | 4.300 | 4.360 | 4.360 | 6,203 |
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.