Enogia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.780	2.880	2.780	2.860	2.860	5,881
2025-05-22	2.840	2.880	2.570	2.800	2.800	17,604
2025-05-21	2.930	2.930	2.880	2.880	2.880	1,009
2025-05-20	2.900	2.980	2.900	2.940	2.940	4,460
2025-05-19	2.990	3.000	2.880	2.900	2.900	11,515
2025-05-16	3.020	3.030	2.900	2.980	2.980	8,741
2025-05-15	3.010	3.030	2.870	3.020	3.020	11,360
2025-05-14	3.070	3.070	3.020	3.020	3.020	2,884
2025-05-13	3.110	3.110	3.010	3.070	3.070	3,703
2025-05-12	3.170	3.200	3.040	3.130	3.130	17,061
2025-05-09	3.100	3.190	3.060	3.160	3.160	7,026
2025-05-08	3.040	3.130	3.010	3.060	3.060	6,180
2025-05-07	3.000	3.070	2.990	3.040	3.040	4,331
2025-05-06	3.090	3.100	2.800	2.960	2.960	19,106
2025-05-05	2.900	3.090	2.900	3.090	3.090	14,237
2025-05-02	2.970	2.970	2.880	2.930	2.930	1,805
2025-04-30	2.960	2.980	2.860	2.950	2.950	7,640
2025-04-29	2.720	2.980	2.720	2.860	2.860	13,640
2025-04-28	2.840	2.840	2.720	2.780	2.780	4,927
2025-04-25	2.900	2.900	2.700	2.800	2.800	11,131
2025-04-24	2.880	2.890	2.810	2.870	2.870	8,851
2025-04-23	2.650	2.910	2.650	2.800	2.800	28,868
2025-04-22	2.510	2.700	2.510	2.630	2.630	20,136
2025-04-17	2.580	2.580	2.470	2.510	2.510	1,552
2025-04-16	2.460	2.560	2.430	2.560	2.560	6,204
2025-04-15	2.470	2.470	2.390	2.460	2.460	4,909
2025-04-14	2.470	2.470	2.380	2.460	2.460	3,607
2025-04-11	2.500	2.560	2.460	2.490	2.490	3,404
2025-04-10	2.450	2.670	2.390	2.500	2.500	28,042
2025-04-09	2.260	2.450	2.260	2.430	2.430	8,308
2025-04-08	2.450	2.450	2.220	2.320	2.320	20,018
2025-04-07	2.100	2.170	1.970	2.170	2.170	25,348
2025-04-04	2.200	2.260	2.100	2.120	2.120	15,231
2025-04-03	2.350	2.350	2.220	2.260	2.260	9,563
2025-04-02	2.250	2.370	2.250	2.360	2.360	8,781
2025-04-01	2.280	2.290	2.220	2.290	2.290	4,484
2025-03-31	2.310	2.350	2.270	2.290	2.290	8,697
2025-03-28	2.480	2.480	2.330	2.410	2.410	8,906
2025-03-27	2.490	2.490	2.350	2.410	2.410	4,203
2025-03-26	2.420	2.500	2.340	2.480	2.480	20,647
2025-03-25	2.400	2.430	2.340	2.410	2.410	5,875
2025-03-24	2.450	2.450	2.320	2.390	2.390	7,195
2025-03-21	2.500	2.500	2.350	2.430	2.430	16,479
2025-03-20	2.490	2.500	2.430	2.500	2.500	4,517
2025-03-19	2.500	2.500	2.410	2.480	2.480	6,081
2025-03-18	2.500	2.520	2.440	2.490	2.490	10,450
2025-03-17	2.450	2.580	2.430	2.480	2.480	40,345
2025-03-14	2.310	2.370	2.260	2.350	2.350	5,895
2025-03-13	2.240	2.320	2.120	2.310	2.310	13,835
2025-03-12	2.270	2.270	2.170	2.240	2.240	11,241
2025-03-11	2.360	2.390	2.230	2.300	2.300	12,597
2025-03-10	2.400	2.420	2.360	2.400	2.400	2,492
2025-03-07	2.490	2.490	2.320	2.400	2.400	12,512
2025-03-06	2.520	2.550	2.440	2.490	2.490	20,924
2025-03-05	2.520	2.520	2.420	2.480	2.480	14,332
2025-03-04	2.570	2.600	2.420	2.520	2.520	13,704
2025-03-03	2.500	2.600	2.480	2.550	2.550	21,283
2025-02-28	2.420	2.460	2.320	2.460	2.460	11,917
2025-02-27	2.420	2.460	2.380	2.400	2.400	23,923
2025-02-26	2.320	2.400	2.300	2.400	2.400	35,891

← NewerPage 7 of 22 · 1,284 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.