ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.798	0.830	0.780	0.780	0.771	9,101
2023-09-27	0.768	0.820	0.768	0.800	0.791	12,097
2023-09-26	0.740	0.770	0.710	0.770	0.761	18,959
2023-09-25	0.780	0.780	0.740	0.740	0.731	2,787
2023-09-22	0.792	0.792	0.752	0.752	0.743	6,375
2023-09-21	0.818	0.820	0.780	0.780	0.771	3,552
2023-09-20	0.798	0.818	0.790	0.818	0.808	3,433
2023-09-19	0.772	0.800	0.772	0.800	0.791	1,850
2023-09-18	0.818	0.828	0.760	0.766	0.757	19,110
2023-09-15	0.818	0.820	0.780	0.820	0.810	11,151
2023-09-14	0.830	0.830	0.800	0.818	0.808	2,527
2023-09-13	0.812	0.812	0.810	0.810	0.800	1,266
2023-09-12	0.828	0.830	0.810	0.810	0.800	2,861
2023-09-11	0.824	0.830	0.800	0.830	0.820	807
2023-09-08	0.852	0.858	0.760	0.824	0.814	35,814
2023-09-07	0.878	0.888	0.832	0.852	0.842	13,284
2023-09-06	0.900	0.900	0.860	0.890	0.880	4,463
2023-09-05	0.830	0.896	0.830	0.890	0.880	23,171
2023-09-04	0.870	0.870	0.830	0.862	0.852	12,640
2023-09-01	0.842	0.898	0.840	0.844	0.834	17,905
2023-08-31	0.866	0.878	0.830	0.830	0.820	15,539
2023-08-30	0.880	0.882	0.854	0.854	0.844	12,600
2023-08-29	0.882	0.970	0.860	0.880	0.870	152,994
2023-08-28	0.900	0.900	0.854	0.854	0.844	6,572
2023-08-25	0.872	0.920	0.872	0.920	0.909	2,944
2023-08-24	0.888	0.888	0.862	0.862	0.852	581
2023-08-23	0.868	0.900	0.868	0.898	0.887	8,003
2023-08-22	0.850	0.878	0.842	0.878	0.868	6,501
2023-08-21	0.866	0.868	0.850	0.850	0.840	211
2023-08-18	0.834	0.866	0.826	0.866	0.856	6,601
2023-08-17	0.842	0.858	0.832	0.834	0.824	1,883
2023-08-16	0.880	0.880	0.830	0.830	0.820	8,248
2023-08-15	0.878	0.880	0.870	0.880	0.870	4,877
2023-08-14	0.880	0.888	0.852	0.888	0.878	4,731
2023-08-11	0.862	0.880	0.860	0.880	0.870	1,527
2023-08-10	0.888	0.888	0.860	0.860	0.850	5,794
2023-08-09	0.882	0.898	0.850	0.898	0.887	3,965
2023-08-08	0.888	0.888	0.866	0.866	0.856	5,943
2023-08-07	0.910	0.910	0.890	0.890	0.880	2,441
2023-08-04	0.908	0.910	0.890	0.910	0.899	1,526
2023-08-03	0.870	0.910	0.870	0.910	0.899	5,417
2023-08-02	0.928	0.928	0.880	0.880	0.870	12,296
2023-08-01	0.920	0.948	0.894	0.930	0.919	13,108
2023-07-31	0.940	0.940	0.910	0.940	0.929	6,110
2023-07-28	0.952	0.960	0.870	0.922	0.911	87,483
2023-07-27	1.120	1.155	1.120	1.150	1.136	5,201
2023-07-26	1.090	1.140	1.070	1.140	1.127	17,166
2023-07-25	1.185	1.185	1.070	1.090	1.077	52,454
2023-07-24	1.200	1.200	1.140	1.200	1.186	6,509
2023-07-21	1.210	1.210	1.155	1.155	1.141	18,060
2023-07-20	1.060	1.265	1.030	1.215	1.201	165,583
2023-07-19	1.145	1.175	1.060	1.070	1.057	37,473
2023-07-18	1.175	1.175	1.140	1.170	1.156	449
2023-07-17	1.180	1.185	1.130	1.185	1.171	13,409
2023-07-14	1.185	1.185	1.135	1.180	1.166	11,468
2023-07-13	1.175	1.200	1.140	1.190	1.176	14,911
2023-07-12	1.150	1.230	1.110	1.180	1.166	55,257
2023-07-11	1.185	1.195	1.105	1.145	1.132	53,307
2023-07-10	1.185	1.230	1.180	1.185	1.171	27,118
2023-07-07	1.185	1.210	1.070	1.190	1.176	120,758

← NewerPage 14 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.