ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	1.155	1.155	1.120	1.145	1.145	2,602
2026-05-07	1.170	1.170	1.150	1.165	1.165	1,842
2026-05-06	1.180	1.180	1.145	1.175	1.175	9,586
2026-05-05	1.090	1.190	1.090	1.190	1.190	16,514
2026-05-04	1.130	1.130	1.080	1.130	1.130	12,872
2026-04-30	1.125	1.170	1.080	1.130	1.130	9,240
2026-04-29	1.110	1.150	1.050	1.140	1.140	40,710
2026-04-28	1.160	1.165	1.105	1.145	1.145	15,193
2026-04-27	1.240	1.265	1.140	1.160	1.160	22,657
2026-04-24	1.270	1.295	1.215	1.245	1.245	27,057
2026-04-23	1.180	1.290	1.135	1.290	1.290	37,490
2026-04-22	1.110	1.210	1.065	1.150	1.150	53,413
2026-04-21	1.035	1.110	1.015	1.105	1.105	21,430
2026-04-20	1.070	1.090	1.020	1.060	1.060	14,123
2026-04-17	0.948	1.080	0.948	1.080	1.080	42,288
2026-04-16	0.940	0.978	0.912	0.978	0.978	9,515
2026-04-15	0.902	0.978	0.902	0.968	0.968	16,062
2026-04-14	0.882	0.900	0.882	0.900	0.900	2,331
2026-04-13	0.880	0.900	0.874	0.874	0.874	2,132
2026-04-10	0.878	0.900	0.852	0.872	0.872	7,125
2026-04-09	0.868	0.880	0.868	0.880	0.880	2,701
2026-04-08	0.868	0.870	0.868	0.868	0.868	350
2026-04-07	0.834	0.880	0.834	0.880	0.880	472
2026-04-02	0.870	0.870	0.848	0.850	0.850	2,850
2026-04-01	0.880	0.880	0.860	0.860	0.860	3,253
2026-03-31	0.888	0.888	0.888	0.888	0.888	1
2026-03-30	0.890	0.890	0.890	0.890	0.890	1
2026-03-27	0.890	0.890	0.890	0.890	0.890	76
2026-03-26	0.900	0.900	0.890	0.890	0.890	181
2026-03-25	0.914	0.914	0.872	0.872	0.872	14,721
2026-03-24	0.910	0.918	0.910	0.918	0.918	1,134
2026-03-23	0.874	0.916	0.874	0.880	0.880	5,985
2026-03-20	0.892	0.908	0.890	0.908	0.908	551
2026-03-19	0.900	0.900	0.882	0.882	0.882	3,765
2026-03-18	0.908	0.910	0.908	0.910	0.910	6,001
2026-03-17	0.916	0.916	0.916	0.916	0.916	1
2026-03-16	0.920	0.920	0.900	0.918	0.918	6,477
2026-03-13	0.902	0.902	0.892	0.892	0.892	462
2026-03-12	0.866	0.938	0.858	0.886	0.886	50,416
2026-03-11	0.850	0.866	0.846	0.866	0.866	53,673
2026-03-10	0.850	0.850	0.850	0.850	0.850	363
2026-03-09	0.868	0.868	0.800	0.830	0.830	13,793
2026-03-06	0.850	0.880	0.836	0.880	0.880	522
2026-03-05	0.860	0.860	0.850	0.850	0.850	282
2026-03-04	0.842	0.888	0.842	0.860	0.860	445
2026-03-03	0.892	0.908	0.840	0.840	0.840	14,311
2026-03-02	0.908	0.928	0.884	0.884	0.884	8,416
2026-02-27	0.918	0.918	0.890	0.914	0.914	16,529
2026-02-26	0.910	0.918	0.900	0.918	0.918	4,962
2026-02-25	0.918	0.920	0.910	0.910	0.910	99
2026-02-24	0.936	0.936	0.892	0.920	0.920	4,740
2026-02-23	0.940	0.940	0.910	0.938	0.938	2,411
2026-02-20	0.944	0.944	0.944	0.944	0.944	1
2026-02-19	0.930	0.946	0.910	0.946	0.946	2,206
2026-02-18	0.910	0.930	0.910	0.930	0.930	2,348
2026-02-17	0.928	0.930	0.910	0.910	0.910	4,403
2026-02-16	0.932	0.932	0.926	0.926	0.926	1,256
2026-02-13	0.932	0.948	0.930	0.930	0.930	667
2026-02-12	0.954	0.954	0.920	0.920	0.920	4,800
2026-02-11	0.956	0.956	0.938	0.954	0.954	471

← NewerPage 3 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.