Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.390 | 4.410 | 4.350 | 4.380 | 4.380 | 3,487 |
| 2025-08-14 | 4.420 | 4.450 | 4.390 | 4.390 | 4.390 | 2,606 |
| 2025-08-13 | 4.480 | 4.480 | 4.350 | 4.380 | 4.380 | 7,145 |
| 2025-08-12 | 4.640 | 4.640 | 4.450 | 4.500 | 4.500 | 7,428 |
| 2025-08-11 | 4.700 | 4.700 | 4.590 | 4.660 | 4.660 | 7,026 |
| 2025-08-08 | 4.660 | 4.730 | 4.440 | 4.700 | 4.700 | 20,579 |
| 2025-08-07 | 4.700 | 4.800 | 4.510 | 4.690 | 4.690 | 17,305 |
| 2025-08-06 | 4.550 | 4.950 | 4.550 | 4.640 | 4.640 | 17,837 |
| 2025-08-05 | 4.440 | 4.630 | 4.410 | 4.550 | 4.550 | 10,426 |
| 2025-08-04 | 4.250 | 4.490 | 4.190 | 4.440 | 4.440 | 10,906 |
| 2025-08-01 | 4.250 | 4.280 | 4.180 | 4.250 | 4.250 | 10,342 |
| 2025-07-31 | 4.150 | 4.310 | 4.150 | 4.300 | 4.300 | 11,103 |
| 2025-07-30 | 4.320 | 4.320 | 4.150 | 4.160 | 4.160 | 10,490 |
| 2025-07-29 | 4.370 | 4.430 | 4.260 | 4.320 | 4.320 | 13,953 |
| 2025-07-28 | 4.510 | 4.510 | 4.370 | 4.390 | 4.390 | 14,296 |
| 2025-07-25 | 4.550 | 4.550 | 4.360 | 4.500 | 4.500 | 25,114 |
| 2025-07-24 | 4.540 | 4.710 | 4.450 | 4.450 | 4.450 | 27,207 |
| 2025-07-23 | 4.940 | 5.000 | 4.450 | 4.620 | 4.620 | 45,448 |
| 2025-07-22 | 5.000 | 5.000 | 4.800 | 4.820 | 4.820 | 36,075 |
| 2025-07-21 | 4.500 | 4.950 | 4.500 | 4.900 | 4.900 | 59,530 |
| 2025-07-18 | 4.170 | 4.360 | 4.160 | 4.360 | 4.360 | 12,621 |
| 2025-07-17 | 4.180 | 4.350 | 4.140 | 4.180 | 4.180 | 18,755 |
| 2025-07-16 | 4.390 | 4.500 | 4.030 | 4.390 | 4.390 | 37,081 |
| 2025-07-15 | 3.990 | 4.390 | 3.940 | 4.360 | 4.360 | 24,578 |
| 2025-07-14 | 3.580 | 3.930 | 3.580 | 3.860 | 3.860 | 21,496 |
| 2025-07-11 | 3.530 | 3.760 | 3.340 | 3.520 | 3.520 | 30,020 |
| 2025-07-10 | 3.200 | 3.690 | 3.190 | 3.440 | 3.440 | 48,233 |
| 2025-07-09 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 2,434 |
| 2025-07-08 | 3.150 | 3.190 | 3.120 | 3.150 | 3.150 | 6,644 |
| 2025-07-07 | 3.200 | 3.250 | 3.140 | 3.140 | 3.140 | 6,737 |
| 2025-07-04 | 3.180 | 3.190 | 3.120 | 3.140 | 3.140 | 2,283 |
| 2025-07-03 | 3.230 | 3.270 | 3.130 | 3.170 | 3.170 | 14,086 |
| 2025-07-02 | 3.200 | 3.280 | 3.170 | 3.240 | 3.240 | 11,908 |
| 2025-07-01 | 3.140 | 3.200 | 3.120 | 3.190 | 3.190 | 7,722 |
| 2025-06-30 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 2,342 |
| 2025-06-27 | 3.060 | 3.080 | 3.060 | 3.070 | 3.070 | 1,741 |
| 2025-06-26 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 2,289 |
| 2025-06-25 | 2.960 | 3.060 | 2.960 | 3.020 | 3.020 | 3,165 |
| 2025-06-24 | 3.000 | 3.000 | 2.860 | 2.970 | 2.970 | 5,272 |
| 2025-06-23 | 3.140 | 3.140 | 2.960 | 3.000 | 3.000 | 8,976 |
| 2025-06-20 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 687 |
| 2025-06-19 | 3.150 | 3.160 | 3.090 | 3.100 | 3.100 | 2,113 |
| 2025-06-18 | 3.170 | 3.170 | 3.090 | 3.140 | 3.140 | 3,155 |
| 2025-06-17 | 3.260 | 3.260 | 3.120 | 3.170 | 3.170 | 4,241 |
| 2025-06-16 | 3.200 | 3.260 | 3.120 | 3.260 | 3.260 | 7,930 |
| 2025-06-13 | 3.270 | 3.270 | 3.060 | 3.200 | 3.200 | 13,522 |
| 2025-06-12 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 6,931 |
| 2025-06-11 | 3.290 | 3.300 | 3.220 | 3.260 | 3.260 | 7,723 |
| 2025-06-10 | 3.300 | 3.300 | 3.270 | 3.290 | 3.290 | 480 |
| 2025-06-09 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 10,433 |
| 2025-06-06 | 3.270 | 3.290 | 3.210 | 3.290 | 3.290 | 3,861 |
| 2025-06-05 | 3.120 | 3.300 | 3.110 | 3.300 | 3.300 | 43,202 |
| 2025-06-04 | 3.080 | 3.100 | 3.050 | 3.100 | 3.100 | 4,671 |
| 2025-06-03 | 3.080 | 3.170 | 3.080 | 3.100 | 3.100 | 7,062 |
| 2025-06-02 | 3.070 | 3.200 | 3.060 | 3.170 | 3.170 | 16,578 |
| 2025-05-30 | 2.950 | 3.080 | 2.940 | 3.050 | 3.050 | 15,761 |
| 2025-05-29 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 6,765 |
| 2025-05-28 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 4,546 |
| 2025-05-27 | 2.910 | 2.910 | 2.780 | 2.810 | 2.810 | 10,688 |
| 2025-05-26 | 2.860 | 2.920 | 2.840 | 2.910 | 2.910 | 2,201 |
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.