ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.150	1.150	1.100	1.100	1.100	2,423
2026-10-16	1.135	1.170	1.130	1.130	1.130	6,488
2026-10-15	1.150	1.200	1.120	1.120	1.120	8,345
2026-10-14	1.145	1.145	1.145	1.145	1.145	1
2026-10-13	1.145	1.145	1.145	1.145	1.145	1
2026-10-12	1.115	1.145	1.115	1.145	1.145	494
2026-10-09	1.150	1.150	1.100	1.110	1.110	3,805
2026-10-08	1.210	1.210	1.100	1.160	1.160	14,335
2026-10-07	1.220	1.220	1.215	1.220	1.220	662
2026-10-06	1.180	1.220	1.180	1.220	1.220	353
2026-10-05	1.220	1.220	1.220	1.220	1.220	717
2026-10-02	1.180	1.220	1.180	1.215	1.215	509
2026-10-01	1.215	1.245	1.160	1.160	1.160	3,430
2026-09-30	1.260	1.260	1.215	1.215	1.215	3,022
2026-09-29	1.250	1.260	1.220	1.260	1.260	3,308
2026-09-28	1.250	1.260	1.250	1.250	1.250	7,068
2026-09-25	1.245	1.250	1.200	1.250	1.250	4,756
2026-09-24	1.215	1.250	1.200	1.200	1.200	34,144
2026-09-23	1.220	1.240	1.190	1.190	1.190	2,906
2026-09-22	1.240	1.240	1.210	1.215	1.215	1,008
2026-09-21	1.215	1.240	1.215	1.240	1.240	1,101
2026-09-18	1.240	1.240	1.210	1.210	1.210	502
2026-09-17	1.240	1.240	1.220	1.220	1.220	5,547
2026-09-16	1.255	1.255	1.240	1.240	1.240	851
2026-09-15	1.285	1.290	1.250	1.250	1.250	730
2026-09-14	1.290	1.320	1.205	1.320	1.320	8,806
2026-09-11	1.275	1.290	1.270	1.280	1.280	3,205
2026-09-10	1.310	1.315	1.215	1.260	1.260	6,312
2026-09-09	1.225	1.380	1.225	1.285	1.285	75,115
2026-09-08	1.175	1.240	1.160	1.230	1.230	13,633
2026-09-07	1.160	1.160	1.160	1.160	1.160	9,780
2026-09-04	1.150	1.160	1.130	1.160	1.160	238
2026-09-03	1.155	1.160	1.150	1.150	1.150	1,101
2026-09-02	1.135	1.160	1.135	1.160	1.160	409
2026-09-01	1.150	1.150	1.130	1.130	1.130	1,631
2026-08-31	1.200	1.200	1.150	1.150	1.150	2,026
2026-08-28	1.165	1.165	1.160	1.160	1.160	86
2026-08-27	1.200	1.200	1.165	1.165	1.165	261
2026-08-26	1.195	1.195	1.170	1.190	1.190	14,372
2026-08-25	1.135	1.200	1.135	1.200	1.200	12,289
2026-08-24	1.130	1.130	1.130	1.130	1.130	131
2026-08-21	1.130	1.130	1.125	1.125	1.125	2,664
2026-08-20	1.155	1.175	1.130	1.130	1.130	2,252
2026-08-19	1.165	1.190	1.135	1.150	1.150	9,295
2026-08-18	1.165	1.165	1.160	1.160	1.160	807
2026-08-17	1.160	1.185	1.160	1.160	1.160	3,178
2026-08-14	1.165	1.180	1.165	1.165	1.165	3,646
2026-08-13	1.175	1.210	1.150	1.150	1.150	14,666
2026-08-12	1.170	1.205	1.170	1.205	1.205	9,861
2026-08-11	1.180	1.180	1.175	1.175	1.175	1,823
2026-08-10	1.175	1.195	1.175	1.175	1.175	2,371
2026-08-07	1.270	1.270	1.175	1.195	1.195	18,423
2026-08-06	1.255	1.270	1.240	1.270	1.270	463
2026-08-05	1.275	1.280	1.240	1.240	1.240	623
2026-08-04	1.285	1.290	1.235	1.290	1.290	6,143
2026-08-03	1.300	1.300	1.240	1.300	1.300	5,478
2026-07-31	1.295	1.300	1.260	1.260	1.260	1,376
2026-07-30	1.315	1.315	1.245	1.300	1.300	10,351
2026-07-29	1.280	1.320	1.270	1.320	1.320	5,378
2026-07-28	1.330	1.330	1.290	1.300	1.300	3,038

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-16	0.0130 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.