ENENSYS Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 12,872 |
| 2026-04-30 | 1.125 | 1.170 | 1.080 | 1.130 | 1.130 | 9,240 |
| 2026-04-29 | 1.110 | 1.150 | 1.050 | 1.140 | 1.140 | 40,710 |
| 2026-04-28 | 1.160 | 1.165 | 1.105 | 1.145 | 1.145 | 15,193 |
| 2026-04-27 | 1.240 | 1.265 | 1.140 | 1.160 | 1.160 | 22,657 |
| 2026-04-24 | 1.270 | 1.295 | 1.215 | 1.245 | 1.245 | 27,057 |
| 2026-04-23 | 1.180 | 1.290 | 1.135 | 1.290 | 1.290 | 37,490 |
| 2026-04-22 | 1.110 | 1.210 | 1.065 | 1.150 | 1.150 | 53,413 |
| 2026-04-21 | 1.035 | 1.110 | 1.015 | 1.105 | 1.105 | 21,430 |
| 2026-04-20 | 1.070 | 1.090 | 1.020 | 1.060 | 1.060 | 14,123 |
← NewerPage 3 of 3 · 130 trading days
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.