ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.320	1.320	1.150	1.200	1.186	97,578
2023-07-05	1.420	1.455	1.320	1.320	1.304	23,936
2023-07-04	1.495	1.495	1.415	1.440	1.423	17,934
2023-07-03	1.585	1.585	1.435	1.505	1.487	41,189
2023-06-30	1.610	1.625	1.530	1.600	1.581	12,858
2023-06-29	1.665	1.685	1.600	1.600	1.581	19,369
2023-06-28	1.630	1.750	1.630	1.635	1.616	62,227
2023-06-27	1.500	1.620	1.450	1.620	1.601	62,084
2023-06-26	1.480	1.510	1.405	1.510	1.492	12,081
2023-06-23	1.480	1.490	1.400	1.490	1.472	30,519
2023-06-22	1.570	1.570	1.430	1.500	1.482	53,773
2023-06-21	1.600	1.615	1.505	1.570	1.551	28,697
2023-06-20	1.410	1.670	1.390	1.615	1.596	134,748
2023-06-19	1.330	1.435	1.330	1.435	1.418	27,417
2023-06-16	1.335	1.380	1.270	1.325	1.309	44,612
2023-06-15	1.225	1.370	1.220	1.340	1.324	110,616
2023-06-14	1.175	1.290	1.170	1.220	1.206	83,565
2023-06-13	1.200	1.200	1.160	1.170	1.156	9,882
2023-06-12	1.275	1.275	1.140	1.200	1.186	86,725
2023-06-09	1.275	1.300	1.255	1.275	1.260	24,109
2023-06-08	1.265	1.325	1.180	1.275	1.260	113,105
2023-06-07	1.400	1.415	1.250	1.255	1.240	96,145
2023-06-06	1.370	1.465	1.360	1.395	1.379	165,981
2023-06-05	1.170	1.370	1.170	1.335	1.319	108,313
2023-06-02	1.100	1.180	1.090	1.180	1.166	47,088
2023-06-01	1.110	1.130	1.050	1.085	1.072	36,867
2023-05-31	1.070	1.140	1.065	1.105	1.092	59,436
2023-05-30	1.060	1.060	1.030	1.060	1.048	15,450
2023-05-29	1.030	1.070	1.020	1.070	1.057	17,790
2023-05-26	0.988	1.045	0.970	1.030	1.018	40,859
2023-05-25	0.930	1.040	0.930	0.980	0.968	30,556
2023-05-24	0.950	0.950	0.920	0.940	0.929	10,321
2023-05-23	0.930	0.958	0.916	0.956	0.945	54,686
2023-05-22	0.926	0.928	0.910	0.928	0.917	17,365
2023-05-19	0.912	0.934	0.912	0.928	0.917	13,597
2023-05-18	0.920	0.920	0.910	0.910	0.899	1,264
2023-05-17	0.918	0.920	0.900	0.920	0.909	1,751
2023-05-16	0.918	0.920	0.904	0.920	0.909	16,369
2023-05-15	0.910	0.920	0.904	0.904	0.893	34,520
2023-05-12	0.920	0.928	0.900	0.908	0.897	22,816
2023-05-11	0.952	0.958	0.920	0.932	0.921	4,600
2023-05-10	0.948	0.956	0.932	0.952	0.941	4,677
2023-05-09	0.940	0.958	0.922	0.952	0.941	2,987
2023-05-08	0.940	0.940	0.910	0.940	0.929	3,430
2023-05-05	0.908	0.940	0.898	0.938	0.927	9,381
2023-05-04	0.938	0.938	0.882	0.920	0.909	7,843
2023-05-03	0.928	0.950	0.902	0.946	0.935	4,915
2023-05-02	0.962	0.966	0.892	0.938	0.927	75,087
2023-04-28	0.908	0.966	0.908	0.960	0.949	48,388
2023-04-27	0.892	0.910	0.892	0.910	0.899	14
2023-04-26	0.908	0.908	0.890	0.890	0.880	1,839
2023-04-25	0.890	0.918	0.876	0.918	0.907	15,821
2023-04-24	0.900	0.938	0.870	0.880	0.870	23,856
2023-04-21	0.938	0.938	0.938	0.938	0.927	3,101
2023-04-20	0.930	0.950	0.930	0.950	0.939	365
2023-04-19	0.950	0.950	0.930	0.950	0.939	5,845
2023-04-18	0.930	0.950	0.928	0.950	0.939	10,072
2023-04-17	0.980	0.980	0.940	0.940	0.929	6,296
2023-04-14	0.978	0.988	0.958	0.988	0.976	10,105
2023-04-13	0.942	1.030	0.942	0.998	0.986	29,466

← NewerPage 15 of 22 · 1,281 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.