ENENSYS Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.090 | 1.115 | 1.075 | 1.085 | 1.072 | 6,241 |
| 2025-02-24 | 1.095 | 1.115 | 1.075 | 1.115 | 1.102 | 2,193 |
| 2025-02-21 | 1.095 | 1.115 | 1.075 | 1.115 | 1.102 | 2,909 |
| 2025-02-20 | 1.105 | 1.105 | 1.075 | 1.100 | 1.087 | 11,337 |
| 2025-02-19 | 1.095 | 1.115 | 1.075 | 1.115 | 1.102 | 6,475 |
| 2025-02-18 | 1.095 | 1.110 | 1.075 | 1.110 | 1.097 | 984 |
| 2025-02-17 | 1.120 | 1.120 | 1.080 | 1.110 | 1.097 | 112 |
| 2025-02-14 | 1.120 | 1.120 | 1.075 | 1.100 | 1.087 | 11,144 |
| 2025-02-13 | 1.135 | 1.135 | 1.090 | 1.120 | 1.107 | 1,050 |
| 2025-02-12 | 1.100 | 1.150 | 1.075 | 1.115 | 1.102 | 100,641 |
| 2025-02-11 | 1.060 | 1.140 | 1.060 | 1.120 | 1.107 | 7,729 |
| 2025-02-10 | 1.095 | 1.100 | 1.050 | 1.090 | 1.077 | 956 |
| 2025-02-07 | 1.100 | 1.110 | 1.035 | 1.095 | 1.082 | 11,737 |
| 2025-02-06 | 1.025 | 1.055 | 1.015 | 1.035 | 1.023 | 8,312 |
| 2025-02-05 | 1.040 | 1.075 | 1.020 | 1.020 | 1.008 | 10,729 |
| 2025-02-04 | 1.130 | 1.130 | 1.040 | 1.110 | 1.097 | 3,138 |
| 2025-02-03 | 1.110 | 1.115 | 1.040 | 1.085 | 1.072 | 3,952 |
| 2025-01-31 | 1.110 | 1.115 | 1.080 | 1.105 | 1.092 | 6,962 |
| 2025-01-30 | 1.145 | 1.145 | 1.085 | 1.130 | 1.117 | 14,350 |
| 2025-01-29 | 1.180 | 1.200 | 1.125 | 1.180 | 1.166 | 12,444 |
| 2025-01-28 | 1.090 | 1.245 | 1.090 | 1.225 | 1.211 | 48,556 |
| 2025-01-27 | 1.150 | 1.150 | 1.085 | 1.085 | 1.072 | 17,319 |
| 2025-01-24 | 1.160 | 1.180 | 0.990 | 1.100 | 1.087 | 95,582 |
| 2025-01-23 | 1.140 | 1.210 | 1.120 | 1.200 | 1.186 | 14,585 |
| 2025-01-22 | 1.125 | 1.160 | 1.060 | 1.160 | 1.146 | 14,920 |
| 2025-01-21 | 1.130 | 1.155 | 1.125 | 1.125 | 1.112 | 2,529 |
| 2025-01-20 | 1.200 | 1.200 | 1.080 | 1.100 | 1.087 | 18,686 |
| 2025-01-17 | 1.170 | 1.210 | 1.155 | 1.200 | 1.186 | 10,122 |
| 2025-01-16 | 1.190 | 1.205 | 1.150 | 1.165 | 1.151 | 5,393 |
| 2025-01-15 | 1.200 | 1.205 | 1.140 | 1.190 | 1.176 | 6,529 |
| 2025-01-14 | 1.170 | 1.210 | 1.130 | 1.210 | 1.196 | 29,232 |
| 2025-01-13 | 1.085 | 1.190 | 1.060 | 1.165 | 1.151 | 50,339 |
| 2025-01-10 | 1.125 | 1.125 | 1.015 | 1.110 | 1.097 | 14,070 |
| 2025-01-09 | 1.130 | 1.145 | 1.100 | 1.145 | 1.132 | 14,749 |
| 2025-01-08 | 1.025 | 1.130 | 1.005 | 1.130 | 1.117 | 51,959 |
| 2025-01-07 | 1.000 | 1.030 | 1.000 | 1.030 | 1.018 | 3,252 |
| 2025-01-06 | 0.986 | 1.025 | 0.964 | 1.000 | 0.988 | 7,718 |
| 2025-01-03 | 1.050 | 1.050 | 0.946 | 1.000 | 0.988 | 12,233 |
| 2025-01-02 | 1.040 | 1.070 | 1.000 | 1.010 | 0.998 | 34,639 |
| 2024-12-31 | 0.850 | 1.030 | 0.850 | 1.030 | 1.018 | 118,243 |
| 2024-12-30 | 0.794 | 0.834 | 0.780 | 0.832 | 0.822 | 18,953 |
| 2024-12-27 | 0.790 | 0.800 | 0.772 | 0.800 | 0.791 | 4,825 |
| 2024-12-24 | 0.782 | 0.792 | 0.782 | 0.792 | 0.783 | 3,901 |
| 2024-12-23 | 0.780 | 0.786 | 0.768 | 0.786 | 0.777 | 2,726 |
| 2024-12-20 | 0.766 | 0.790 | 0.764 | 0.784 | 0.775 | 4,844 |
| 2024-12-19 | 0.750 | 0.776 | 0.740 | 0.776 | 0.767 | 7,281 |
| 2024-12-18 | 0.748 | 0.754 | 0.748 | 0.754 | 0.745 | 2,125 |
| 2024-12-17 | 0.746 | 0.748 | 0.732 | 0.746 | 0.737 | 5,961 |
| 2024-12-16 | 0.742 | 0.756 | 0.718 | 0.756 | 0.747 | 8,545 |
| 2024-12-13 | 0.748 | 0.760 | 0.748 | 0.760 | 0.751 | 4,129 |
| 2024-12-12 | 0.740 | 0.758 | 0.740 | 0.758 | 0.749 | 5,026 |
| 2024-12-11 | 0.754 | 0.766 | 0.752 | 0.766 | 0.757 | 564 |
| 2024-12-10 | 0.768 | 0.768 | 0.750 | 0.750 | 0.741 | 2,300 |
| 2024-12-09 | 0.760 | 0.776 | 0.734 | 0.774 | 0.765 | 5,396 |
| 2024-12-06 | 0.758 | 0.774 | 0.758 | 0.774 | 0.765 | 1,891 |
| 2024-12-05 | 0.766 | 0.780 | 0.750 | 0.778 | 0.769 | 8,528 |
| 2024-12-04 | 0.750 | 0.772 | 0.738 | 0.770 | 0.761 | 7,529 |
| 2024-12-03 | 0.774 | 0.774 | 0.730 | 0.774 | 0.765 | 5,710 |
| 2024-12-02 | 0.786 | 0.802 | 0.740 | 0.796 | 0.787 | 9,260 |
| 2024-11-29 | 0.804 | 0.804 | 0.784 | 0.804 | 0.795 | 5,337 |
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.