Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.565 | 1.580 | 1.560 | 1.580 | 1.580 | 741 |
| 2024-11-27 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 4,478 |
| 2024-11-26 | 1.595 | 1.600 | 1.560 | 1.575 | 1.575 | 5,995 |
| 2024-11-25 | 1.600 | 1.610 | 1.595 | 1.595 | 1.595 | 2,634 |
| 2024-11-22 | 1.585 | 1.600 | 1.575 | 1.600 | 1.600 | 2,328 |
| 2024-11-21 | 1.605 | 1.610 | 1.575 | 1.600 | 1.600 | 3,481 |
| 2024-11-20 | 1.605 | 1.605 | 1.590 | 1.605 | 1.605 | 4,001 |
| 2024-11-19 | 1.600 | 1.605 | 1.570 | 1.590 | 1.590 | 3,184 |
| 2024-11-18 | 1.595 | 1.610 | 1.590 | 1.605 | 1.605 | 1,565 |
| 2024-11-15 | 1.600 | 1.605 | 1.600 | 1.605 | 1.605 | 9,992 |
| 2024-11-14 | 1.625 | 1.630 | 1.605 | 1.605 | 1.605 | 421 |
| 2024-11-13 | 1.625 | 1.635 | 1.610 | 1.620 | 1.620 | 2,742 |
| 2024-11-12 | 1.635 | 1.635 | 1.605 | 1.630 | 1.630 | 737 |
| 2024-11-11 | 1.670 | 1.670 | 1.610 | 1.635 | 1.635 | 8,444 |
| 2024-11-08 | 1.625 | 1.665 | 1.625 | 1.665 | 1.665 | 1,826 |
| 2024-11-07 | 1.620 | 1.655 | 1.620 | 1.655 | 1.655 | 1,981 |
| 2024-11-06 | 1.645 | 1.650 | 1.640 | 1.640 | 1.640 | 461 |
| 2024-11-05 | 1.620 | 1.645 | 1.620 | 1.640 | 1.640 | 1,717 |
| 2024-11-04 | 1.630 | 1.650 | 1.605 | 1.640 | 1.640 | 5,376 |
| 2024-11-01 | 1.645 | 1.650 | 1.635 | 1.650 | 1.650 | 2,834 |
| 2024-10-31 | 1.660 | 1.690 | 1.640 | 1.640 | 1.640 | 3,102 |
| 2024-10-30 | 1.660 | 1.700 | 1.630 | 1.680 | 1.680 | 8,984 |
| 2024-10-29 | 1.650 | 1.680 | 1.635 | 1.680 | 1.680 | 11,421 |
| 2024-10-28 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 1,684 |
| 2024-10-25 | 1.720 | 1.750 | 1.665 | 1.730 | 1.730 | 8,116 |
| 2024-10-24 | 1.830 | 1.830 | 1.680 | 1.760 | 1.760 | 18,179 |
| 2024-10-23 | 1.830 | 2.050 | 1.820 | 1.820 | 1.820 | 62,257 |
| 2024-10-22 | 1.745 | 1.755 | 1.720 | 1.720 | 1.720 | 1,734 |
| 2024-10-21 | 1.790 | 1.790 | 1.725 | 1.725 | 1.725 | 4,080 |
| 2024-10-18 | 1.710 | 1.800 | 1.710 | 1.770 | 1.770 | 3,854 |
| 2024-10-17 | 1.720 | 1.730 | 1.690 | 1.730 | 1.730 | 993 |
| 2024-10-16 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 211 |
| 2024-10-15 | 1.770 | 1.770 | 1.660 | 1.720 | 1.720 | 2,511 |
| 2024-10-14 | 1.800 | 1.800 | 1.730 | 1.770 | 1.770 | 4,007 |
| 2024-10-11 | 1.720 | 1.805 | 1.670 | 1.800 | 1.800 | 17,976 |
| 2024-10-10 | 1.755 | 1.755 | 1.675 | 1.730 | 1.730 | 3,342 |
| 2024-10-09 | 1.615 | 1.775 | 1.580 | 1.760 | 1.760 | 19,690 |
| 2024-10-08 | 1.595 | 1.635 | 1.570 | 1.615 | 1.615 | 2,833 |
| 2024-10-07 | 1.605 | 1.640 | 1.570 | 1.595 | 1.595 | 20,282 |
| 2024-10-04 | 1.685 | 1.700 | 1.595 | 1.685 | 1.685 | 32,599 |
| 2024-10-03 | 1.650 | 1.710 | 1.650 | 1.690 | 1.690 | 3,776 |
| 2024-10-02 | 1.730 | 1.730 | 1.605 | 1.700 | 1.700 | 11,294 |
| 2024-10-01 | 1.815 | 1.850 | 1.700 | 1.730 | 1.730 | 11,013 |
| 2024-09-30 | 1.830 | 1.880 | 1.800 | 1.830 | 1.830 | 29,033 |
| 2024-09-27 | 1.805 | 1.825 | 1.805 | 1.805 | 1.805 | 2,509 |
| 2024-09-26 | 1.780 | 1.810 | 1.730 | 1.805 | 1.805 | 10,440 |
| 2024-09-25 | 1.885 | 1.895 | 1.730 | 1.800 | 1.800 | 20,397 |
| 2024-09-24 | 1.930 | 1.935 | 1.895 | 1.915 | 1.915 | 2,289 |
| 2024-09-23 | 1.995 | 2.000 | 1.910 | 1.935 | 1.935 | 12,438 |
| 2024-09-20 | 2.020 | 2.020 | 1.950 | 1.995 | 1.995 | 19,674 |
| 2024-09-19 | 2.050 | 2.050 | 2.030 | 2.040 | 2.040 | 1,729 |
| 2024-09-18 | 2.070 | 2.070 | 2.020 | 2.040 | 2.040 | 9,132 |
| 2024-09-17 | 2.080 | 2.090 | 2.080 | 2.080 | 2.080 | 10,960 |
| 2024-09-16 | 2.090 | 2.090 | 2.070 | 2.080 | 2.080 | 35,233 |
| 2024-09-13 | 2.060 | 2.100 | 1.995 | 2.040 | 2.040 | 13,051 |
| 2024-09-12 | 2.080 | 2.100 | 2.070 | 2.070 | 2.070 | 2,366 |
| 2024-09-11 | 2.090 | 2.100 | 2.070 | 2.070 | 2.070 | 597 |
| 2024-09-10 | 2.110 | 2.110 | 2.070 | 2.100 | 2.100 | 2,487 |
| 2024-09-09 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 6,939 |
| 2024-09-06 | 2.130 | 2.130 | 2.090 | 2.100 | 2.100 | 2,178 |
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.