ENENSYS Technologies SA historical data
| 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 |
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.