ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	0.708	0.708	0.680	0.680	0.672	5,021
2024-03-21	0.698	0.720	0.682	0.708	0.700	10,753
2024-03-20	0.650	0.710	0.650	0.698	0.690	19,622
2024-03-19	0.680	0.680	0.640	0.650	0.642	7,563
2024-03-18	0.680	0.680	0.680	0.680	0.672	1
2024-03-15	0.698	0.698	0.680	0.680	0.672	988
2024-03-14	0.680	0.700	0.680	0.700	0.692	777
2024-03-13	0.684	0.700	0.680	0.700	0.692	7,526
2024-03-12	0.682	0.698	0.682	0.684	0.676	3,025
2024-03-11	0.682	0.682	0.682	0.682	0.674	1
2024-03-08	0.682	0.682	0.680	0.680	0.672	501
2024-03-07	0.682	0.682	0.682	0.682	0.674	1
2024-03-06	0.682	0.682	0.682	0.682	0.674	1
2024-03-05	0.706	0.706	0.670	0.670	0.662	8,232
2024-03-04	0.712	0.730	0.692	0.692	0.684	4,547
2024-03-01	0.710	0.710	0.710	0.710	0.702	382
2024-02-29	0.728	0.730	0.712	0.730	0.721	346
2024-02-28	0.720	0.730	0.720	0.730	0.721	77
2024-02-27	0.748	0.748	0.720	0.720	0.712	8,019
2024-02-26	0.710	0.750	0.710	0.750	0.741	6,751
2024-02-23	0.698	0.710	0.684	0.710	0.702	7,057
2024-02-22	0.684	0.702	0.684	0.700	0.692	8,553
2024-02-21	0.680	0.682	0.670	0.682	0.674	7,021
2024-02-20	0.650	0.700	0.650	0.698	0.690	14,137
2024-02-19	0.642	0.650	0.610	0.650	0.642	11,223
2024-02-16	0.622	0.640	0.622	0.640	0.632	1,066
2024-02-15	0.658	0.658	0.620	0.630	0.623	7,641
2024-02-14	0.672	0.672	0.642	0.658	0.650	5,087
2024-02-13	0.672	0.680	0.670	0.670	0.662	1,930
2024-02-12	0.690	0.690	0.670	0.672	0.664	5,526
2024-02-09	0.680	0.708	0.680	0.680	0.672	6,049
2024-02-08	0.680	0.720	0.650	0.680	0.672	29,995
2024-02-07	0.690	0.708	0.690	0.690	0.682	6,200
2024-02-06	0.680	0.698	0.652	0.690	0.682	9,871
2024-02-05	0.680	0.680	0.680	0.680	0.672	2,100
2024-02-02	0.680	0.680	0.670	0.678	0.670	2,599
2024-02-01	0.688	0.690	0.660	0.660	0.652	4,191
2024-01-31	0.692	0.692	0.660	0.690	0.682	9,635
2024-01-30	0.712	0.712	0.690	0.690	0.682	14,471
2024-01-29	0.780	0.780	0.700	0.700	0.692	23,084
2024-01-26	0.840	0.840	0.756	0.788	0.779	24,503
2024-01-25	0.820	0.836	0.810	0.810	0.800	2,391
2024-01-24	0.838	0.838	0.812	0.814	0.804	2,131
2024-01-23	0.838	0.840	0.820	0.840	0.830	3,725
2024-01-22	0.880	0.880	0.820	0.840	0.830	18,170
2024-01-19	0.828	0.920	0.828	0.890	0.880	33,040
2024-01-18	0.870	0.870	0.820	0.828	0.818	7,258
2024-01-17	0.890	0.894	0.860	0.860	0.850	20,826
2024-01-16	0.930	0.938	0.880	0.898	0.887	36,396
2024-01-15	0.892	0.936	0.862	0.928	0.917	95,322
2024-01-12	0.828	0.846	0.810	0.846	0.836	20,441
2024-01-11	0.760	0.836	0.760	0.836	0.826	43,986
2024-01-10	0.778	0.780	0.726	0.760	0.751	15,752
2024-01-09	0.790	0.808	0.756	0.790	0.781	19,686
2024-01-08	0.750	0.820	0.730	0.776	0.767	31,628
2024-01-05	0.698	0.760	0.682	0.724	0.715	25,691
2024-01-04	0.698	0.698	0.698	0.698	0.690	101
2024-01-03	0.680	0.684	0.680	0.684	0.676	2,471
2024-01-02	0.680	0.704	0.676	0.676	0.668	4,630
2023-12-29	0.660	0.680	0.660	0.680	0.672	4,531

← NewerPage 12 of 22 · 1,288 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.