Energoprojekt Holding a.d. (BELEX:ENHL)
Serbia · Delayed Price · Currency is EUR · Price in RSD 580.00
+20.00 (3.57%)
At close: Jul 29, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.57% | 379 |
| Jul 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -5.08% | 2,000 |
| Jul 17, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.50% | 100 |
| Jul 11, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 4.17% | 6 |
| Jul 9, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 400 |
| Jul 4, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 5.50% | 100 |
| Jul 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 21 |
| Jul 2, 2025 | 525.00 | 600.00 | 525.00 | 545.00 | 545.00 | 9.00% | 1,500 |
| Jun 27, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,059 |
| Jun 26, 2025 | 499.00 | 540.00 | 499.00 | 502.00 | 502.00 | 0.60% | 411 |
| Jun 23, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 15.78% | 260 |
| Jun 20, 2025 | 450.00 | 450.00 | 431.00 | 431.00 | 431.00 | 1.89% | 43,007 |
| Jun 19, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -15.40% | 125 |
| Jun 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -9.09% | 3 |
| Jun 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 4 |
| Jun 6, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 19.31% | 150 |
| Jun 2, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - | 150 |
| May 30, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - | 150 |
| May 28, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | -7.80% | 150 |
| May 27, 2025 | 445.00 | 500.00 | 445.00 | 500.00 | 500.00 | 12.36% | 520 |
| May 26, 2025 | 443.00 | 445.00 | 443.00 | 445.00 | 445.00 | - | 220 |
| May 23, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -10.82% | 167 |
| May 21, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 10.89% | 110 |
| May 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3.93% | 25 |
| May 19, 2025 | 433.00 | 433.00 | 431.00 | 433.00 | 433.00 | 2.61% | 5,120 |
| May 15, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -4.09% | 105 |
| May 12, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2.09% | 1,005 |
| Apr 25, 2025 | 440.00 | 440.00 | 422.00 | 431.00 | 431.00 | 2.13% | 208 |
| Apr 24, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 7 |
| Apr 15, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.71% | 10 |
| Apr 14, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.71% | 945 |
| Apr 11, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.24% | 300 |
| Apr 3, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.24% | 200 |
| Apr 2, 2025 | 440.00 | 440.00 | 421.00 | 422.00 | 422.00 | 2.18% | 187 |
| Apr 1, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -1.90% | 365 |
| Mar 31, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 3.69% | 200 |
| Mar 28, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.73% | 200 |
| Mar 27, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.25% | 200 |
| Mar 26, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -7.27% | 17 |
| Mar 21, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 8.91% | 3 |
| Mar 19, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | 184 |
| Mar 12, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.74% | 150 |
| Mar 11, 2025 | 406.00 | 406.00 | 401.00 | 405.00 | 405.00 | -0.25% | 776 |
| Mar 10, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 60 |
| Mar 7, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.25% | 243 |
| Mar 5, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 1,194 |
| Feb 24, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 170 |
| Feb 20, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 43 |
| Feb 13, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 2 |
| Feb 7, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 113 |