ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.030	1.030	0.980	1.030	1.030	2,875
2025-08-14	0.982	1.030	0.980	1.030	1.030	30,967
2025-08-13	1.025	1.025	0.970	0.974	0.974	27,446
2025-08-12	1.000	1.030	0.970	1.030	1.030	10,665
2025-08-11	1.010	1.030	0.970	0.970	0.970	11,929
2025-08-08	1.010	1.030	1.010	1.010	1.010	1,171
2025-08-07	1.010	1.020	1.005	1.020	1.020	801
2025-08-06	1.010	1.035	1.005	1.005	1.005	231
2025-08-05	1.005	1.035	1.000	1.000	1.000	3,251
2025-08-04	0.990	1.030	0.990	1.000	1.000	12,311
2025-08-01	1.030	1.030	0.990	0.990	0.990	3,753
2025-07-31	1.030	1.050	0.992	1.040	1.040	105,116
2025-07-30	1.045	1.045	0.960	1.020	1.020	23,265
2025-07-29	1.040	1.065	0.954	0.956	0.956	35,092
2025-07-28	1.010	1.080	1.010	1.075	1.075	17,015
2025-07-25	1.010	1.115	0.910	1.110	1.110	184,653
2025-07-24	1.500	1.500	1.350	1.350	1.350	24,442
2025-07-23	1.460	1.560	1.460	1.515	1.515	20,143
2025-07-22	1.485	1.515	1.450	1.450	1.450	24,311
2025-07-21	1.500	1.550	1.470	1.480	1.480	11,788
2025-07-18	1.500	1.570	1.485	1.540	1.540	36,938
2025-07-17	1.470	1.550	1.415	1.535	1.535	69,652
2025-07-16	1.290	1.410	1.290	1.410	1.410	37,830
2025-07-15	1.330	1.330	1.300	1.300	1.300	435
2025-07-14	1.350	1.350	1.285	1.350	1.350	11,013
2025-07-11	1.330	1.375	1.305	1.330	1.330	11,818
2025-07-10	1.310	1.370	1.300	1.310	1.310	13,565
2025-07-09	1.305	1.355	1.300	1.300	1.300	5,117
2025-07-08	1.260	1.340	1.260	1.300	1.300	5,433
2025-07-07	1.345	1.345	1.280	1.280	1.280	11,059
2025-07-04	1.345	1.345	1.255	1.255	1.255	5,807
2025-07-03	1.260	1.370	1.240	1.350	1.350	36,958
2025-07-02	1.165	1.240	1.145	1.240	1.240	16,354
2025-07-01	1.190	1.200	1.080	1.105	1.105	12,886
2025-06-30	1.175	1.230	1.150	1.220	1.220	9,436
2025-06-27	1.245	1.250	1.170	1.200	1.200	8,386
2025-06-26	1.285	1.285	1.240	1.240	1.240	5,965
2025-06-25	1.290	1.370	1.245	1.305	1.305	17,580
2025-06-24	1.250	1.310	1.250	1.295	1.295	8,450
2025-06-23	1.265	1.295	1.240	1.250	1.250	4,931
2025-06-20	1.340	1.340	1.230	1.265	1.265	33,187
2025-06-19	1.175	1.400	1.160	1.340	1.340	81,967
2025-06-18	1.160	1.265	1.120	1.195	1.195	35,107
2025-06-17	1.050	1.160	1.045	1.160	1.160	19,978
2025-06-16	1.110	1.110	1.025	1.100	1.100	10,204
2025-06-13	1.100	1.135	1.085	1.085	1.085	6,922
2025-06-12	1.145	1.145	1.090	1.135	1.135	3,304
2025-06-11	1.130	1.145	1.095	1.145	1.145	8,383
2025-06-10	1.130	1.130	1.100	1.130	1.130	1,921
2025-06-09	1.155	1.155	1.100	1.100	1.100	10,344
2025-06-06	1.155	1.160	1.100	1.150	1.150	4,796
2025-06-05	1.180	1.180	1.175	1.175	1.175	649
2025-06-04	1.150	1.200	1.100	1.180	1.180	24,952
2025-06-03	1.065	1.150	1.065	1.150	1.150	7,392
2025-06-02	1.075	1.080	1.065	1.065	1.065	1,091
2025-05-30	1.050	1.085	1.035	1.085	1.085	4,001
2025-05-29	1.060	1.080	1.050	1.050	1.050	10,049
2025-05-28	1.050	1.080	1.050	1.060	1.060	469
2025-05-27	1.030	1.080	1.030	1.035	1.035	4,511
2025-05-26	1.010	1.060	0.988	1.030	1.030	13,839

← NewerPage 6 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.