ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.350	1.370	1.310	1.330	1.330	1,877
2026-07-24	1.380	1.410	1.260	1.380	1.380	20,899
2026-07-23	1.390	1.390	1.380	1.380	1.380	159
2026-07-22	1.380	1.400	1.380	1.390	1.390	2,720
2026-07-21	1.355	1.380	1.355	1.380	1.380	109
2026-07-20	1.355	1.390	1.350	1.350	1.350	345
2026-07-17	1.350	1.380	1.340	1.340	1.340	1,195
2026-07-16	1.400	1.400	1.335	1.335	1.335	2,968
2026-07-15	1.400	1.420	1.330	1.410	1.410	17,079
2026-07-14	1.410	1.420	1.400	1.400	1.400	10,457
2026-07-13	1.320	1.450	1.300	1.400	1.400	8,166
2026-07-10	1.420	1.420	1.340	1.340	1.340	5,794
2026-07-09	1.430	1.430	1.390	1.420	1.420	1,987
2026-07-08	1.330	1.450	1.320	1.440	1.440	33,193
2026-07-07	1.180	1.420	1.175	1.330	1.330	54,275
2026-07-06	1.160	1.180	1.160	1.180	1.180	1,618
2026-07-03	1.200	1.200	1.150	1.190	1.190	2,899
2026-07-02	1.190	1.210	1.160	1.195	1.195	1,586
2026-07-01	1.155	1.245	1.140	1.190	1.190	23,070
2026-06-30	1.185	1.185	1.135	1.155	1.155	4,142
2026-06-29	1.155	1.185	1.135	1.185	1.185	5,738
2026-06-26	1.155	1.190	1.150	1.190	1.190	3,439
2026-06-25	1.165	1.210	1.150	1.150	1.150	19,551
2026-06-24	1.190	1.190	1.160	1.165	1.165	1,880
2026-06-23	1.180	1.200	1.160	1.190	1.190	1,680
2026-06-22	1.170	1.210	1.110	1.180	1.180	30,273
2026-06-19	1.190	1.210	1.170	1.210	1.210	7,855
2026-06-18	1.220	1.220	1.180	1.190	1.190	10,810
2026-06-17	1.245	1.245	1.190	1.220	1.220	17,946
2026-06-16	1.285	1.295	1.215	1.240	1.240	16,985
2026-06-15	1.345	1.345	1.280	1.285	1.285	22,618
2026-06-12	1.345	1.400	1.285	1.345	1.345	31,010
2026-06-11	1.260	1.470	1.260	1.320	1.320	183,709
2026-06-10	1.220	1.320	1.215	1.235	1.235	41,959
2026-06-09	1.205	1.230	1.200	1.200	1.200	6,533
2026-06-08	1.235	1.235	1.190	1.190	1.190	5,780
2026-06-05	1.255	1.270	1.230	1.230	1.230	10,307
2026-06-04	1.195	1.275	1.170	1.245	1.245	27,511
2026-06-03	1.185	1.200	1.180	1.200	1.200	4,085
2026-06-02	1.250	1.265	1.165	1.180	1.180	40,151
2026-06-01	1.325	1.355	1.200	1.250	1.250	58,139
2026-05-29	1.410	1.410	1.270	1.300	1.300	46,544
2026-05-28	1.250	1.440	1.230	1.390	1.390	117,504
2026-05-27	1.165	1.270	1.160	1.220	1.220	40,290
2026-05-26	1.160	1.275	1.130	1.160	1.160	92,299
2026-05-25	1.200	1.200	1.160	1.160	1.160	18,508
2026-05-22	1.120	1.220	1.070	1.210	1.210	48,688
2026-05-21	1.075	1.130	0.998	1.105	1.105	85,173
2026-05-20	1.055	1.055	1.025	1.045	1.045	3,777
2026-05-19	1.030	1.055	1.000	1.055	1.055	3,631
2026-05-18	1.010	1.055	1.000	1.030	1.030	7,882
2026-05-15	1.040	1.065	1.010	1.065	1.065	4,822
2026-05-14	1.065	1.070	0.990	1.065	1.065	17,640
2026-05-13	1.075	1.080	1.045	1.075	1.075	3,002
2026-05-12	1.070	1.105	1.060	1.080	1.080	5,385
2026-05-11	1.140	1.140	1.050	1.110	1.110	12,671
2026-05-08	1.155	1.155	1.120	1.145	1.145	2,602
2026-05-07	1.170	1.170	1.150	1.165	1.165	1,842
2026-05-06	1.180	1.180	1.145	1.175	1.175	9,586
2026-05-05	1.090	1.190	1.090	1.190	1.190	16,514

← NewerPage 2 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.