Enogia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.300	2.330	2.300	2.320	2.320	3,746
2025-02-24	2.300	2.360	2.260	2.290	2.290	9,435
2025-02-21	2.340	2.340	2.200	2.280	2.280	26,034
2025-02-20	2.220	2.240	2.200	2.220	2.220	8,239
2025-02-19	2.250	2.250	2.240	2.240	2.240	312
2025-02-18	2.260	2.260	2.200	2.250	2.250	11,918
2025-02-17	2.240	2.280	2.180	2.280	2.280	11,094
2025-02-14	2.230	2.240	2.160	2.240	2.240	6,879
2025-02-13	2.180	2.210	2.160	2.180	2.180	7,821
2025-02-12	2.210	2.210	2.110	2.160	2.160	13,010
2025-02-11	2.260	2.260	2.180	2.220	2.220	11,183
2025-02-10	2.320	2.320	2.190	2.260	2.260	12,755
2025-02-07	2.380	2.460	2.210	2.310	2.310	40,054
2025-02-06	2.250	2.280	2.200	2.280	2.280	6,871
2025-02-05	2.250	2.260	2.180	2.250	2.250	8,974
2025-02-04	2.260	2.280	2.220	2.250	2.250	8,292
2025-02-03	2.280	2.300	2.240	2.260	2.260	17,340
2025-01-31	2.280	2.320	2.180	2.320	2.320	25,443
2025-01-30	2.110	2.320	2.110	2.280	2.280	60,881
2025-01-29	2.080	2.080	2.040	2.070	2.070	3,782
2025-01-28	2.080	2.100	2.070	2.070	2.070	2,840
2025-01-27	2.070	2.090	2.050	2.090	2.090	2,662
2025-01-24	2.080	2.100	2.070	2.090	2.090	3,361
2025-01-23	2.100	2.150	2.070	2.080	2.080	8,802
2025-01-22	2.040	2.100	2.000	2.100	2.100	8,070
2025-01-21	2.040	2.050	2.020	2.040	2.040	2,692
2025-01-20	2.080	2.080	2.030	2.030	2.030	5,391
2025-01-17	2.070	2.090	2.030	2.030	2.030	4,713
2025-01-16	2.060	2.090	2.030	2.060	2.060	4,949
2025-01-15	2.030	2.100	2.010	2.060	2.060	10,941
2025-01-14	2.040	2.040	2.030	2.030	2.030	449
2025-01-13	1.965	2.060	1.965	2.020	2.020	6,286
2025-01-10	2.040	2.040	1.990	2.000	2.000	12,510
2025-01-09	1.930	2.080	1.930	2.060	2.060	18,796
2025-01-08	1.920	1.980	1.900	1.950	1.950	10,628
2025-01-07	1.920	1.920	1.905	1.915	1.915	571
2025-01-06	1.890	1.950	1.890	1.930	1.930	6,779
2025-01-03	1.890	1.890	1.890	1.890	1.890	501
2025-01-02	1.940	1.940	1.880	1.880	1.880	3,923
2024-12-31	1.930	1.930	1.920	1.930	1.930	1,347
2024-12-30	1.930	1.930	1.900	1.920	1.920	1,300
2024-12-27	1.930	1.950	1.900	1.920	1.920	15,328
2024-12-24	1.930	1.930	1.900	1.930	1.930	4,648
2024-12-23	1.900	1.955	1.880	1.900	1.900	4,040
2024-12-20	2.100	2.180	1.830	1.900	1.900	67,612
2024-12-19	1.775	1.775	1.675	1.755	1.755	16,939
2024-12-18	1.780	1.780	1.750	1.770	1.770	2,485
2024-12-17	1.755	1.810	1.750	1.780	1.780	14,824
2024-12-16	1.765	1.765	1.750	1.755	1.755	17,145
2024-12-13	1.775	1.795	1.765	1.765	1.765	2,566
2024-12-12	1.790	1.790	1.775	1.775	1.775	2,475
2024-12-11	1.715	1.820	1.715	1.800	1.800	16,358
2024-12-10	1.740	1.740	1.655	1.715	1.715	14,094
2024-12-09	1.785	1.830	1.765	1.765	1.765	10,845
2024-12-06	1.590	1.900	1.580	1.785	1.785	84,116
2024-12-05	1.550	1.585	1.550	1.555	1.555	9,489
2024-12-04	1.545	1.555	1.535	1.545	1.545	4,967
2024-12-03	1.510	1.565	1.500	1.565	1.565	27,749
2024-12-02	1.500	1.530	1.500	1.510	1.510	9,255
2024-11-29	1.565	1.590	1.550	1.575	1.575	8,420

← NewerPage 8 of 22 · 1,281 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.