ENENSYS Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.914 | 0.920 | 0.914 | 0.920 | 0.920 | 3,209 |
| 2025-11-06 | 0.912 | 0.920 | 0.900 | 0.920 | 0.920 | 12,161 |
| 2025-11-05 | 0.938 | 0.938 | 0.910 | 0.910 | 0.910 | 1,172 |
| 2025-11-04 | 0.942 | 0.942 | 0.940 | 0.940 | 0.940 | 1,931 |
| 2025-11-03 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 1,021 |
| 2025-10-31 | 0.926 | 0.980 | 0.926 | 0.980 | 0.980 | 9,906 |
| 2025-10-30 | 0.946 | 0.956 | 0.906 | 0.916 | 0.916 | 10,022 |
| 2025-10-29 | 0.972 | 0.972 | 0.900 | 0.948 | 0.948 | 25,790 |
| 2025-10-28 | 0.986 | 1.025 | 0.952 | 0.956 | 0.956 | 2,306 |
| 2025-10-27 | 0.952 | 0.986 | 0.952 | 0.986 | 0.986 | 2,667 |
| 2025-10-24 | 1.020 | 1.025 | 0.932 | 0.938 | 0.938 | 8,292 |
| 2025-10-23 | 1.005 | 1.040 | 1.000 | 1.040 | 1.040 | 4,495 |
| 2025-10-22 | 1.010 | 1.055 | 0.994 | 0.994 | 0.994 | 16,619 |
| 2025-10-21 | 0.978 | 1.040 | 0.976 | 1.040 | 1.040 | 14,598 |
| 2025-10-20 | 0.982 | 0.982 | 0.976 | 0.980 | 0.980 | 5,465 |
← NewerPage 5 of 5 · 255 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.