ENENSYS Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 2,423 |
| 2026-10-16 | 1.135 | 1.170 | 1.130 | 1.130 | 1.130 | 6,488 |
| 2026-10-15 | 1.150 | 1.200 | 1.120 | 1.120 | 1.120 | 8,345 |
| 2026-10-14 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1 |
| 2026-10-13 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1 |
| 2026-10-12 | 1.115 | 1.145 | 1.115 | 1.145 | 1.145 | 494 |
| 2026-10-09 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 3,805 |
| 2026-10-08 | 1.210 | 1.210 | 1.100 | 1.160 | 1.160 | 14,335 |
| 2026-10-07 | 1.220 | 1.220 | 1.215 | 1.220 | 1.220 | 662 |
| 2026-10-06 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 353 |
| 2026-10-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 717 |
| 2026-10-02 | 1.180 | 1.220 | 1.180 | 1.215 | 1.215 | 509 |
| 2026-10-01 | 1.215 | 1.245 | 1.160 | 1.160 | 1.160 | 3,430 |
| 2026-09-30 | 1.260 | 1.260 | 1.215 | 1.215 | 1.215 | 3,022 |
| 2026-09-29 | 1.250 | 1.260 | 1.220 | 1.260 | 1.260 | 3,308 |
| 2026-09-28 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 7,068 |
| 2026-09-25 | 1.245 | 1.250 | 1.200 | 1.250 | 1.250 | 4,756 |
| 2026-09-24 | 1.215 | 1.250 | 1.200 | 1.200 | 1.200 | 34,144 |
| 2026-09-23 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 2,906 |
| 2026-09-22 | 1.240 | 1.240 | 1.210 | 1.215 | 1.215 | 1,008 |
| 2026-09-21 | 1.215 | 1.240 | 1.215 | 1.240 | 1.240 | 1,101 |
Page 1 of 1 · 21 trading days
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.