ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.678	0.678	0.632	0.678	0.670	7,477
2024-09-05	0.662	0.678	0.652	0.678	0.670	4,487
2024-09-04	0.680	0.692	0.632	0.650	0.642	10,074
2024-09-03	0.682	0.682	0.680	0.680	0.672	1,876
2024-09-02	0.692	0.692	0.682	0.682	0.674	2,811
2024-08-30	0.688	0.688	0.688	0.688	0.680	1
2024-08-29	0.670	0.688	0.662	0.688	0.680	6,514
2024-08-28	0.692	0.710	0.660	0.692	0.684	15,521
2024-08-27	0.690	0.730	0.686	0.690	0.682	34,357
2024-08-26	0.648	0.690	0.642	0.690	0.682	26,705
2024-08-23	0.620	0.640	0.618	0.640	0.632	4,404
2024-08-22	0.612	0.620	0.600	0.620	0.613	5,125
2024-08-21	0.610	0.610	0.592	0.600	0.593	7,098
2024-08-20	0.618	0.618	0.600	0.600	0.593	2,121
2024-08-19	0.618	0.620	0.606	0.620	0.613	1,238
2024-08-16	0.620	0.620	0.614	0.620	0.613	2,642
2024-08-15	0.630	0.640	0.622	0.640	0.632	1,249
2024-08-14	0.608	0.630	0.608	0.630	0.623	3,211
2024-08-13	0.598	0.610	0.598	0.610	0.603	3,135
2024-08-12	0.598	0.600	0.598	0.600	0.593	221
2024-08-09	0.610	0.610	0.590	0.604	0.597	1,671
2024-08-08	0.602	0.608	0.590	0.604	0.597	4,286
2024-08-07	0.608	0.608	0.564	0.604	0.597	14,243
2024-08-06	0.616	0.616	0.612	0.612	0.605	91
2024-08-05	0.612	0.640	0.564	0.618	0.611	10,438
2024-08-02	0.622	0.638	0.620	0.620	0.613	2,670
2024-08-01	0.620	0.636	0.620	0.620	0.613	1,582
2024-07-31	0.634	0.638	0.610	0.638	0.631	1,051
2024-07-30	0.638	0.638	0.620	0.638	0.631	801
2024-07-29	0.632	0.648	0.620	0.644	0.636	9,775
2024-07-26	0.696	0.696	0.614	0.618	0.611	45,936
2024-07-25	0.610	0.610	0.554	0.578	0.571	17,757
2024-07-24	0.630	0.630	0.582	0.586	0.579	14,841
2024-07-23	0.660	0.678	0.600	0.618	0.611	24,940
2024-07-22	0.620	0.730	0.618	0.670	0.662	57,676
2024-07-19	0.624	0.624	0.624	0.624	0.617	5
2024-07-18	0.608	0.608	0.590	0.608	0.601	1,700
2024-07-17	0.598	0.608	0.580	0.608	0.601	2,301
2024-07-16	0.618	0.618	0.580	0.618	0.611	3,921
2024-07-15	0.590	0.628	0.590	0.628	0.621	1,006
2024-07-12	0.598	0.600	0.598	0.600	0.593	13,987
2024-07-11	0.590	0.600	0.590	0.600	0.593	1,521
2024-07-10	0.570	0.590	0.570	0.590	0.583	1,684
2024-07-09	0.554	0.588	0.554	0.588	0.581	2,751
2024-07-08	0.532	0.550	0.532	0.550	0.544	2,599
2024-07-05	0.532	0.532	0.532	0.532	0.526	1
2024-07-04	0.530	0.530	0.530	0.530	0.524	2
2024-07-03	0.532	0.532	0.532	0.532	0.526	1
2024-07-02	0.532	0.532	0.532	0.532	0.526	1
2024-07-01	0.532	0.532	0.532	0.532	0.526	1
2024-06-28	0.528	0.548	0.528	0.528	0.522	4,217
2024-06-27	0.548	0.550	0.548	0.548	0.542	81
2024-06-26	0.548	0.548	0.548	0.548	0.542	1
2024-06-25	0.548	0.548	0.548	0.548	0.542	1
2024-06-24	0.532	0.548	0.532	0.548	0.542	501
2024-06-21	0.532	0.532	0.530	0.530	0.524	199
2024-06-20	0.542	0.550	0.530	0.532	0.526	7,526
2024-06-19	0.568	0.568	0.542	0.542	0.536	5,161
2024-06-18	0.552	0.568	0.552	0.568	0.561	881
2024-06-17	0.570	0.570	0.550	0.550	0.544	4,225

← NewerPage 10 of 22 · 1,285 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.