ENENSYS Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.010 | 1.060 | 0.988 | 1.030 | 1.030 | 13,839 |
| 2025-05-23 | 1.025 | 1.080 | 1.020 | 1.060 | 1.060 | 3,153 |
| 2025-05-22 | 1.040 | 1.050 | 0.986 | 1.050 | 1.050 | 16,202 |
| 2025-05-21 | 1.030 | 1.045 | 0.940 | 1.035 | 1.035 | 19,507 |
| 2025-05-20 | 1.035 | 1.060 | 1.000 | 1.030 | 1.030 | 11,185 |
| 2025-05-19 | 1.100 | 1.115 | 0.998 | 1.030 | 1.030 | 24,852 |
| 2025-05-16 | 1.085 | 1.150 | 1.085 | 1.150 | 1.150 | 306 |
| 2025-05-15 | 1.100 | 1.200 | 1.100 | 1.100 | 1.087 | 17,594 |
| 2025-05-14 | 1.110 | 1.114 | 1.080 | 1.086 | 1.073 | 2,499 |
| 2025-05-13 | 1.118 | 1.120 | 1.088 | 1.119 | 1.106 | 8,540 |
| 2025-05-12 | 1.092 | 1.120 | 1.076 | 1.120 | 1.107 | 5,284 |
| 2025-05-09 | 1.116 | 1.128 | 1.076 | 1.128 | 1.115 | 10,296 |
| 2025-05-08 | 1.118 | 1.118 | 1.090 | 1.090 | 1.077 | 2,971 |
| 2025-05-07 | 1.128 | 1.128 | 1.090 | 1.121 | 1.108 | 3,090 |
| 2025-05-06 | 1.148 | 1.172 | 1.058 | 1.130 | 1.117 | 16,567 |
| 2025-05-05 | 1.140 | 1.178 | 1.140 | 1.178 | 1.164 | 8,255 |
| 2025-05-02 | 1.200 | 1.216 | 1.150 | 1.180 | 1.166 | 9,381 |
| 2025-04-30 | 1.156 | 1.224 | 1.156 | 1.200 | 1.186 | 12,763 |
| 2025-04-29 | 1.144 | 1.162 | 1.144 | 1.162 | 1.148 | 4,436 |
| 2025-04-28 | 1.128 | 1.150 | 1.108 | 1.150 | 1.136 | 9,508 |
| 2025-04-25 | 1.128 | 1.146 | 1.100 | 1.125 | 1.112 | 10,028 |
| 2025-04-24 | 1.128 | 1.140 | 1.100 | 1.140 | 1.126 | 2,997 |
| 2025-04-23 | 1.114 | 1.160 | 1.100 | 1.141 | 1.128 | 23,582 |
| 2025-04-22 | 1.090 | 1.130 | 1.074 | 1.130 | 1.116 | 15,744 |
| 2025-04-17 | 1.094 | 1.170 | 1.094 | 1.164 | 1.150 | 4,669 |
| 2025-04-16 | 1.108 | 1.125 | 1.084 | 1.085 | 1.072 | 4,747 |
| 2025-04-15 | 1.146 | 1.150 | 1.100 | 1.104 | 1.091 | 21,351 |
| 2025-04-14 | 1.110 | 1.176 | 1.078 | 1.176 | 1.162 | 21,025 |
| 2025-04-11 | 1.120 | 1.120 | 1.077 | 1.119 | 1.106 | 10,021 |
| 2025-04-10 | 1.120 | 1.164 | 1.076 | 1.132 | 1.118 | 24,077 |
| 2025-04-09 | 1.060 | 1.120 | 1.060 | 1.100 | 1.087 | 10,119 |
| 2025-04-08 | 1.082 | 1.150 | 1.082 | 1.150 | 1.136 | 19,578 |
| 2025-04-07 | 1.095 | 1.095 | 0.950 | 1.075 | 1.063 | 56,515 |
| 2025-04-04 | 1.320 | 1.320 | 1.100 | 1.185 | 1.171 | 62,887 |
| 2025-04-03 | 1.285 | 1.345 | 1.265 | 1.320 | 1.304 | 17,904 |
| 2025-04-02 | 1.350 | 1.350 | 1.300 | 1.300 | 1.285 | 3,124 |
| 2025-04-01 | 1.350 | 1.350 | 1.320 | 1.350 | 1.334 | 4,674 |
| 2025-03-31 | 1.355 | 1.395 | 1.315 | 1.370 | 1.354 | 18,136 |
| 2025-03-28 | 1.380 | 1.400 | 1.320 | 1.360 | 1.344 | 17,532 |
| 2025-03-27 | 1.350 | 1.420 | 1.335 | 1.390 | 1.374 | 31,623 |
| 2025-03-26 | 1.300 | 1.395 | 1.300 | 1.350 | 1.334 | 17,871 |
| 2025-03-25 | 1.360 | 1.400 | 1.300 | 1.315 | 1.300 | 21,737 |
| 2025-03-24 | 1.305 | 1.400 | 1.305 | 1.355 | 1.339 | 13,795 |
| 2025-03-21 | 1.290 | 1.360 | 1.275 | 1.310 | 1.295 | 11,667 |
| 2025-03-20 | 1.290 | 1.335 | 1.230 | 1.290 | 1.275 | 8,539 |
| 2025-03-19 | 1.270 | 1.325 | 1.270 | 1.300 | 1.285 | 12,019 |
| 2025-03-18 | 1.235 | 1.390 | 1.230 | 1.335 | 1.319 | 25,529 |
| 2025-03-17 | 1.225 | 1.250 | 1.195 | 1.240 | 1.225 | 7,795 |
| 2025-03-14 | 1.250 | 1.250 | 1.180 | 1.230 | 1.216 | 21,885 |
| 2025-03-13 | 1.180 | 1.265 | 1.180 | 1.250 | 1.235 | 10,193 |
| 2025-03-12 | 1.245 | 1.250 | 1.180 | 1.180 | 1.166 | 31,766 |
| 2025-03-11 | 1.265 | 1.290 | 1.180 | 1.265 | 1.250 | 42,952 |
| 2025-03-10 | 1.290 | 1.390 | 1.200 | 1.275 | 1.260 | 63,894 |
| 2025-03-07 | 1.495 | 1.585 | 1.225 | 1.255 | 1.240 | 137,666 |
| 2025-03-06 | 1.235 | 1.630 | 1.205 | 1.495 | 1.477 | 416,110 |
| 2025-03-05 | 1.130 | 1.240 | 1.100 | 1.180 | 1.166 | 62,052 |
| 2025-03-04 | 1.110 | 1.200 | 1.100 | 1.115 | 1.102 | 35,249 |
| 2025-03-03 | 1.065 | 1.150 | 1.065 | 1.145 | 1.132 | 17,977 |
| 2025-02-28 | 1.100 | 1.115 | 1.060 | 1.105 | 1.092 | 621 |
| 2025-02-27 | 1.095 | 1.100 | 1.090 | 1.100 | 1.087 | 801 |
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.