ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.782	0.834	0.768	0.820	0.810	6,918
2024-11-27	0.778	0.786	0.764	0.764	0.755	4,211
2024-11-26	0.776	0.782	0.760	0.782	0.773	2,636
2024-11-25	0.774	0.776	0.770	0.776	0.767	1,220
2024-11-22	0.776	0.776	0.760	0.774	0.765	1,939
2024-11-21	0.818	0.820	0.752	0.780	0.771	12,466
2024-11-20	0.866	0.866	0.764	0.830	0.820	15,444
2024-11-19	0.876	0.876	0.834	0.876	0.866	3,318
2024-11-18	0.858	0.878	0.856	0.878	0.868	4,079
2024-11-15	0.868	0.900	0.866	0.866	0.856	20,163
2024-11-14	0.882	0.884	0.868	0.868	0.858	1,781
2024-11-13	0.886	0.898	0.874	0.878	0.868	3,516
2024-11-12	0.900	0.900	0.880	0.898	0.887	3,140
2024-11-11	0.890	0.900	0.880	0.900	0.889	3,516
2024-11-08	0.898	0.898	0.868	0.890	0.880	6,779
2024-11-07	0.900	0.908	0.880	0.900	0.889	4,491
2024-11-06	0.866	0.894	0.866	0.894	0.883	5,105
2024-11-05	0.854	0.896	0.854	0.890	0.880	4,154
2024-11-04	0.854	0.872	0.838	0.872	0.862	7,354
2024-11-01	0.856	0.856	0.832	0.856	0.846	9,211
2024-10-31	0.852	0.860	0.830	0.860	0.850	5,892
2024-10-30	0.868	0.870	0.810	0.864	0.854	9,089
2024-10-29	0.862	0.868	0.842	0.868	0.858	6,678
2024-10-28	0.864	0.864	0.834	0.864	0.854	8,096
2024-10-25	0.842	0.868	0.842	0.868	0.858	8,646
2024-10-24	0.858	0.870	0.828	0.868	0.858	12,578
2024-10-23	0.886	0.896	0.830	0.868	0.858	16,394
2024-10-22	0.912	0.918	0.884	0.900	0.889	12,016
2024-10-21	0.902	0.930	0.896	0.914	0.903	16,610
2024-10-18	0.880	0.944	0.862	0.892	0.882	21,012
2024-10-17	0.788	0.980	0.788	0.880	0.870	90,447
2024-10-16	0.786	0.808	0.756	0.808	0.799	16,026
2024-10-15	0.772	0.808	0.750	0.780	0.771	37,303
2024-10-14	0.720	0.778	0.710	0.776	0.767	33,938
2024-10-11	0.730	0.752	0.706	0.734	0.725	48,793
2024-10-10	0.740	0.744	0.712	0.744	0.735	24,273
2024-10-09	0.736	0.750	0.724	0.740	0.731	27,134
2024-10-08	0.766	0.782	0.724	0.758	0.749	68,913
2024-10-07	0.830	0.850	0.754	0.784	0.775	83,835
2024-10-04	0.770	0.990	0.752	0.826	0.816	763,240
2024-10-03	0.700	0.700	0.664	0.688	0.680	24,878
2024-10-02	0.652	0.714	0.650	0.700	0.692	109,431
2024-10-01	0.648	0.654	0.632	0.652	0.644	32,474
2024-09-30	0.630	0.656	0.630	0.656	0.648	3,459
2024-09-27	0.654	0.654	0.654	0.654	0.646	3,810
2024-09-26	0.650	0.656	0.640	0.654	0.646	17,958
2024-09-25	0.620	0.650	0.610	0.650	0.642	33,599
2024-09-24	0.624	0.624	0.624	0.624	0.617	1
2024-09-23	0.610	0.628	0.610	0.624	0.617	4,101
2024-09-20	0.630	0.630	0.616	0.628	0.621	380
2024-09-19	0.640	0.640	0.612	0.632	0.625	14,913
2024-09-18	0.638	0.640	0.620	0.640	0.632	41,717
2024-09-17	0.620	0.640	0.612	0.640	0.632	11,646
2024-09-16	0.628	0.640	0.610	0.640	0.632	11,696
2024-09-13	0.650	0.650	0.600	0.636	0.629	13,962
2024-09-12	0.642	0.642	0.634	0.640	0.632	801
2024-09-11	0.644	0.644	0.632	0.644	0.636	4,341
2024-09-10	0.650	0.652	0.632	0.646	0.638	4,291
2024-09-09	0.658	0.658	0.658	0.658	0.650	2,501
2024-09-06	0.678	0.678	0.632	0.678	0.670	7,477

← NewerPage 9 of 22 · 1,281 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.