ENENSYS Technologies SA historical data

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

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
2025-10-17	0.980	0.998	0.980	0.980	0.980	1,044
2025-10-16	0.982	1.000	0.976	1.000	1.000	3,812
2025-10-15	0.972	1.005	0.972	0.976	0.976	2,704
2025-10-14	0.992	1.010	0.960	0.960	0.960	2,518
2025-10-13	0.970	1.045	0.950	0.962	0.962	8,361
2025-10-10	0.904	0.992	0.904	0.952	0.952	8,034
2025-10-09	0.900	0.970	0.850	0.904	0.904	58,502
2025-10-08	0.912	0.928	0.880	0.898	0.898	42,666
2025-10-07	0.960	0.978	0.930	0.930	0.930	10,233
2025-10-06	1.010	1.045	0.920	0.960	0.960	46,543
2025-10-03	1.080	1.090	1.000	1.010	1.010	41,106
2025-10-02	1.095	1.100	1.095	1.100	1.100	4,915
2025-10-01	1.085	1.120	1.085	1.100	1.100	2,294
2025-09-30	1.080	1.080	1.080	1.080	1.080	1,071
2025-09-29	1.065	1.115	1.065	1.080	1.080	3,895
2025-09-26	1.080	1.105	1.065	1.065	1.065	2,396
2025-09-25	1.080	1.125	1.080	1.080	1.080	10,253
2025-09-24	1.095	1.105	1.075	1.075	1.075	534
2025-09-23	1.090	1.095	1.065	1.095	1.095	1,121
2025-09-22	1.065	1.095	1.065	1.095	1.095	302
2025-09-19	1.090	1.090	1.055	1.090	1.090	3,406
2025-09-18	1.100	1.100	1.065	1.100	1.100	1,660
2025-09-17	1.115	1.115	1.070	1.100	1.100	1,511
2025-09-16	1.090	1.130	1.055	1.055	1.055	13,564
2025-09-15	1.085	1.130	1.080	1.080	1.080	6,575
2025-09-12	1.085	1.100	1.070	1.080	1.080	1,244
2025-09-11	1.065	1.095	1.065	1.095	1.095	1,840
2025-09-10	1.065	1.085	1.060	1.060	1.060	983
2025-09-09	1.065	1.095	1.055	1.065	1.065	2,573
2025-09-08	1.100	1.120	1.050	1.110	1.110	24,783
2025-09-05	1.045	1.045	1.025	1.035	1.035	1,246
2025-09-04	1.055	1.055	1.015	1.050	1.050	1,419
2025-09-03	1.100	1.100	1.005	1.015	1.015	26,199
2025-09-02	1.035	1.135	1.010	1.110	1.110	81,562
2025-09-01	1.080	1.080	1.035	1.035	1.035	3,555
2025-08-29	1.080	1.090	1.020	1.090	1.090	13,427
2025-08-28	1.105	1.160	1.080	1.080	1.080	20,855
2025-08-27	1.165	1.165	1.085	1.095	1.095	24,203
2025-08-26	1.005	1.195	1.000	1.165	1.165	80,675
2025-08-25	1.000	1.020	0.990	1.000	1.000	3,166
2025-08-22	0.970	1.010	0.968	1.000	1.000	6,432
2025-08-21	1.000	1.020	0.962	1.020	1.020	11,818
2025-08-20	1.030	1.035	1.000	1.000	1.000	2,775
2025-08-19	1.025	1.040	1.000	1.040	1.040	28,284
2025-08-18	1.025	1.040	1.000	1.040	1.040	5,474

← NewerPage 5 of 22 · 1,284 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.