ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.948	0.972	0.948	0.954	0.954	4,745
2026-02-03	0.940	0.948	0.938	0.948	0.948	4,503
2026-02-02	0.942	0.960	0.940	0.940	0.940	899
2026-01-30	0.948	0.978	0.930	0.940	0.940	5,896
2026-01-29	0.980	0.988	0.890	0.952	0.952	33,455
2026-01-28	0.982	0.988	0.960	0.980	0.980	8,571
2026-01-27	1.015	1.015	0.980	0.980	0.980	3,021
2026-01-26	1.020	1.020	0.980	1.020	1.020	5,620
2026-01-23	1.095	1.120	0.980	1.020	1.020	32,908
2026-01-22	1.155	1.180	1.130	1.130	1.130	8,479
2026-01-21	1.155	1.180	1.125	1.160	1.160	16,564
2026-01-20	1.170	1.170	1.150	1.155	1.155	4,754
2026-01-19	1.190	1.195	1.175	1.195	1.195	3,377
2026-01-16	1.205	1.225	1.180	1.225	1.225	3,540
2026-01-15	1.165	1.235	1.145	1.235	1.235	10,620
2026-01-14	1.200	1.200	1.080	1.195	1.195	20,779
2026-01-13	1.305	1.310	1.175	1.175	1.175	24,713
2026-01-12	1.170	1.350	1.170	1.340	1.340	50,923
2026-01-09	1.265	1.265	1.115	1.130	1.130	26,809
2026-01-08	1.265	1.270	1.240	1.270	1.270	611
2026-01-07	1.305	1.310	1.240	1.275	1.275	37,011
2026-01-06	1.295	1.350	1.265	1.315	1.315	7,684
2026-01-05	1.230	1.350	1.230	1.320	1.320	22,066
2026-01-02	1.220	1.290	1.205	1.250	1.250	23,433
2025-12-31	1.170	1.225	1.165	1.225	1.225	4,060
2025-12-30	1.170	1.170	1.140	1.165	1.165	656
2025-12-29	1.200	1.200	1.110	1.185	1.185	6,301
2025-12-24	1.185	1.250	1.165	1.165	1.165	11,103
2025-12-23	1.180	1.230	1.150	1.230	1.230	43,420
2025-12-22	1.050	1.270	1.050	1.180	1.180	31,488
2025-12-19	1.045	1.075	1.045	1.060	1.060	6,895
2025-12-18	1.070	1.080	1.045	1.080	1.080	7,699
2025-12-17	1.040	1.075	1.035	1.035	1.035	61,372
2025-12-16	1.040	1.040	1.040	1.040	1.040	136
2025-12-15	1.050	1.070	1.035	1.040	1.040	4,382
2025-12-12	1.060	1.080	1.045	1.075	1.075	8,253
2025-12-11	1.065	1.085	1.050	1.050	1.050	14,967
2025-12-10	0.990	1.075	0.990	1.075	1.075	14,950
2025-12-09	0.962	0.990	0.962	0.990	0.990	15,246
2025-12-08	0.978	0.990	0.956	0.990	0.990	8,796
2025-12-05	0.960	0.996	0.928	0.984	0.984	7,053
2025-12-04	0.952	0.960	0.952	0.960	0.960	426
2025-12-03	0.986	0.986	0.924	0.940	0.940	6,051
2025-12-02	0.966	1.025	0.966	0.966	0.966	2,173
2025-12-01	1.005	1.005	0.914	0.946	0.946	7,080
2025-11-28	0.964	0.998	0.964	0.994	0.994	6,971
2025-11-27	0.968	0.970	0.968	0.970	0.970	788
2025-11-26	0.944	0.978	0.942	0.978	0.978	2,818
2025-11-25	0.978	0.978	0.932	0.938	0.938	3,530
2025-11-24	0.990	0.990	0.980	0.980	0.980	5,799
2025-11-21	0.988	0.988	0.880	0.918	0.918	24,844
2025-11-20	0.960	0.990	0.960	0.990	0.990	3,451
2025-11-19	0.970	0.970	0.932	0.932	0.932	2,990
2025-11-18	0.956	0.956	0.950	0.950	0.950	1,355
2025-11-17	0.990	0.998	0.956	0.956	0.956	4,498
2025-11-14	0.988	0.990	0.942	0.990	0.990	9,216
2025-11-13	0.968	0.980	0.968	0.980	0.980	1,001
2025-11-12	0.958	0.990	0.932	0.980	0.980	8,506
2025-11-11	0.960	0.960	0.960	0.960	0.960	118
2025-11-10	0.908	0.968	0.890	0.968	0.968	4,901

← NewerPage 4 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.