Enogia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.880	5.900	5.720	5.900	5.900	1,361
2026-10-15	5.900	5.900	5.840	5.880	5.880	944
2026-10-14	5.380	5.940	5.380	5.940	5.940	8,279
2026-10-13	5.380	5.400	5.380	5.380	5.380	1,698
2026-10-12	5.500	5.500	5.240	5.400	5.400	14,659
2026-10-09	5.520	5.540	5.500	5.500	5.500	7,774
2026-10-08	5.460	5.600	5.460	5.560	5.560	1,702
2026-10-07	5.800	5.820	5.300	5.620	5.620	11,265
2026-10-06	5.820	5.820	5.800	5.800	5.800	4,890
2026-10-05	5.940	5.940	5.800	5.800	5.800	6,691
2026-10-02	5.940	5.980	5.940	5.960	5.960	2,575
2026-10-01	6.260	6.260	5.800	6.000	6.000	11,172
2026-09-30	6.300	6.300	6.240	6.260	6.260	2,899
2026-09-29	6.280	6.300	6.240	6.280	6.280	710
2026-09-28	6.240	6.300	6.240	6.240	6.240	3,326
2026-09-25	6.260	6.260	6.240	6.240	6.240	511
2026-09-24	6.320	6.340	6.240	6.240	6.240	4,398
2026-09-23	6.340	6.380	6.320	6.320	6.320	2,073
2026-09-22	6.420	6.420	6.320	6.380	6.380	7,541
2026-09-21	6.340	6.400	6.320	6.380	6.380	3,736
2026-09-18	6.460	6.460	6.380	6.400	6.400	7,033
2026-09-17	6.500	6.500	6.460	6.480	6.480	3,797
2026-09-16	6.500	6.500	6.460	6.480	6.480	7,608
2026-09-15	6.500	6.540	6.420	6.500	6.500	13,234
2026-09-14	6.700	6.760	6.380	6.600	6.600	30,195
2026-09-11	6.420	6.480	6.320	6.380	6.380	3,589
2026-09-10	6.500	6.500	6.420	6.460	6.460	3,147
2026-09-09	6.500	6.560	6.460	6.500	6.500	5,085
2026-09-08	6.460	6.500	6.400	6.480	6.480	5,998
2026-09-07	6.500	6.520	6.440	6.440	6.440	2,652
2026-09-04	6.440	6.500	6.400	6.460	6.460	6,314
2026-09-03	6.460	6.460	6.420	6.420	6.420	3,135
2026-09-02	6.560	6.560	6.440	6.440	6.440	2,492
2026-09-01	6.520	6.580	6.480	6.560	6.560	3,430
2026-08-31	6.560	6.600	6.540	6.580	6.580	5,247
2026-08-28	6.620	6.660	6.580	6.620	6.620	2,063
2026-08-27	6.620	6.660	6.600	6.640	6.640	1,793
2026-08-26	6.600	6.680	6.600	6.600	6.600	2,266
2026-08-25	6.580	6.720	6.580	6.620	6.620	3,131
2026-08-24	6.540	6.580	6.500	6.540	6.540	1,999
2026-08-21	6.660	6.660	6.500	6.520	6.520	2,576
2026-08-20	6.700	6.760	6.580	6.660	6.660	5,625
2026-08-19	6.660	6.740	6.600	6.660	6.660	1,947
2026-08-18	6.680	6.720	6.620	6.660	6.660	1,722
2026-08-17	6.540	6.740	6.500	6.660	6.660	6,929
2026-08-14	6.540	6.560	6.480	6.560	6.560	2,871
2026-08-13	6.620	6.720	6.480	6.560	6.560	6,202
2026-08-12	6.780	6.780	6.660	6.660	6.660	2,245
2026-08-11	6.800	6.800	6.680	6.700	6.700	5,015
2026-08-10	6.620	6.780	6.600	6.700	6.700	7,554
2026-08-07	6.620	6.620	6.580	6.600	6.600	4,077
2026-08-06	6.520	6.620	6.500	6.620	6.620	1,476
2026-08-05	6.660	6.700	6.520	6.520	6.520	3,769
2026-08-04	6.620	6.760	6.600	6.640	6.640	4,952
2026-08-03	6.660	6.740	6.600	6.680	6.680	4,175
2026-07-31	6.580	6.780	6.580	6.780	6.780	8,134
2026-07-30	6.320	6.600	6.320	6.580	6.580	9,155
2026-07-29	6.340	6.380	6.320	6.320	6.320	1,913
2026-07-28	6.480	6.480	6.280	6.320	6.320	2,297
2026-07-27	6.480	6.500	6.360	6.460	6.460	6,350

Page 1 of 2 · 65 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.