Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 4.600
-0.140 (-2.95%)
Nov 6, 2025, 4:49 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.74 | 4.77 | 4.56 | 4.60 | 4.60 | -2.95% | 3,243 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.40 | 4.74 | 4.74 | -0.84% | 13,429 |
| Nov 4, 2025 | 4.82 | 4.84 | 4.70 | 4.78 | 4.78 | 1.92% | 31,767 |
| Nov 3, 2025 | 4.68 | 4.75 | 4.68 | 4.69 | 4.69 | 0.21% | 5,049 |
| Oct 31, 2025 | 4.66 | 4.68 | 4.43 | 4.68 | 4.68 | 0.86% | 19,417 |
| Oct 30, 2025 | 4.82 | 4.82 | 4.61 | 4.64 | 4.64 | -2.11% | 14,370 |
| Oct 29, 2025 | 4.80 | 4.89 | 4.60 | 4.74 | 4.74 | -3.27% | 78,738 |
| Oct 28, 2025 | 5.04 | 5.04 | 4.75 | 4.90 | 4.90 | -4.67% | 39,653 |
| Oct 27, 2025 | 5.26 | 5.40 | 5.00 | 5.14 | 5.14 | -2.28% | 12,642 |
| Oct 24, 2025 | 4.76 | 5.26 | 4.76 | 5.26 | 5.26 | 7.79% | 20,233 |
| Oct 23, 2025 | 4.83 | 4.99 | 4.83 | 4.88 | 4.88 | -1.01% | 13,113 |
| Oct 22, 2025 | 5.00 | 5.02 | 4.93 | 4.93 | 4.93 | -1.40% | 2,513 |
| Oct 21, 2025 | 4.90 | 5.00 | 4.85 | 5.00 | 5.00 | -1.19% | 9,683 |
| Oct 20, 2025 | 4.86 | 5.12 | 4.86 | 5.06 | 5.06 | - | 23,187 |
| Oct 17, 2025 | 4.86 | 5.08 | 4.80 | 5.06 | 5.06 | 2.43% | 18,721 |
| Oct 16, 2025 | 4.89 | 4.98 | 4.87 | 4.94 | 4.94 | -1.59% | 1,322 |
| Oct 15, 2025 | 5.08 | 5.16 | 4.83 | 5.02 | 5.02 | -0.40% | 47,367 |
| Oct 14, 2025 | 4.88 | 5.14 | 4.79 | 5.04 | 5.04 | 1.20% | 30,053 |
| Oct 13, 2025 | 5.00 | 5.06 | 4.90 | 4.98 | 4.98 | -2.73% | 16,644 |
| Oct 10, 2025 | 5.32 | 5.32 | 4.97 | 5.12 | 5.12 | -3.76% | 39,407 |
| Oct 9, 2025 | 5.10 | 5.84 | 4.95 | 5.32 | 5.32 | 7.04% | 62,941 |
| Oct 8, 2025 | 4.91 | 5.10 | 4.85 | 4.97 | 4.97 | -2.17% | 9,878 |
| Oct 7, 2025 | 5.08 | 5.08 | 4.92 | 5.08 | 5.08 | - | 6,527 |
| Oct 6, 2025 | 5.20 | 5.26 | 4.82 | 5.08 | 5.08 | -4.51% | 115,931 |
| Oct 3, 2025 | 5.26 | 5.90 | 5.14 | 5.32 | 5.32 | 0.38% | 37,551 |
| Oct 2, 2025 | 5.20 | 5.36 | 5.14 | 5.30 | 5.30 | -1.12% | 21,427 |
| Oct 1, 2025 | 5.48 | 5.54 | 5.28 | 5.36 | 5.36 | -1.47% | 5,290 |
| Sep 30, 2025 | 5.42 | 5.54 | 5.32 | 5.44 | 5.44 | 2.26% | 8,568 |
| Sep 29, 2025 | 5.46 | 5.46 | 5.28 | 5.32 | 5.32 | -1.85% | 6,856 |
| Sep 26, 2025 | 5.30 | 5.46 | 5.30 | 5.42 | 5.42 | -0.37% | 4,244 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.28 | 5.44 | 5.44 | -1.81% | 13,824 |
| Sep 24, 2025 | 5.34 | 6.02 | 5.30 | 5.54 | 5.54 | 1.47% | 34,847 |
| Sep 23, 2025 | 5.44 | 5.70 | 5.30 | 5.46 | 5.46 | -3.19% | 27,630 |
| Sep 22, 2025 | 5.60 | 5.72 | 5.42 | 5.64 | 5.64 | -1.40% | 9,866 |
| Sep 19, 2025 | 5.74 | 5.86 | 5.64 | 5.72 | 5.72 | -0.35% | 5,500 |
| Sep 18, 2025 | 5.90 | 6.08 | 5.74 | 5.74 | 5.74 | -3.37% | 47,584 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.82 | 5.94 | 5.94 | -4.19% | 7,639 |
| Sep 16, 2025 | 5.96 | 6.20 | 5.64 | 6.20 | 6.20 | 4.38% | 39,379 |
| Sep 15, 2025 | 6.14 | 6.14 | 5.88 | 5.94 | 5.94 | -2.62% | 27,846 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | 3,942 |
| Sep 11, 2025 | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | -1.60% | 8,754 |
| Sep 10, 2025 | 6.12 | 6.26 | 6.10 | 6.26 | 6.26 | 2.62% | 2,604 |
| Sep 9, 2025 | 6.14 | 6.20 | 6.10 | 6.10 | 6.10 | -0.65% | 4,005 |
| Sep 8, 2025 | 6.28 | 6.38 | 6.08 | 6.14 | 6.14 | -2.23% | 10,265 |
| Sep 5, 2025 | 6.14 | 6.28 | 6.08 | 6.28 | 6.28 | 2.28% | 33,996 |
| Sep 4, 2025 | 6.08 | 6.46 | 6.08 | 6.14 | 6.14 | -0.65% | 87,514 |
| Sep 3, 2025 | 6.72 | 7.00 | 6.06 | 6.18 | 6.18 | -8.04% | 56,450 |
| Sep 2, 2025 | 7.12 | 7.20 | 6.72 | 6.72 | 6.72 | -6.67% | 54,870 |
| Sep 1, 2025 | 6.70 | 7.20 | 6.48 | 7.20 | 7.20 | 3.75% | 118,507 |
| Aug 29, 2025 | 5.90 | 7.40 | 5.88 | 6.94 | 6.94 | 18.03% | 185,805 |