Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 4.230
-0.060 (-1.40%)
Jan 30, 2026, 4:31 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.24 | 4.24 | 4.22 | 4.23 | - | -1.40% | 2,173 |
| Jan 29, 2026 | 4.23 | 4.37 | 4.22 | 4.29 | 4.29 | -0.46% | 5,268 |
| Jan 28, 2026 | 4.23 | 4.31 | 4.22 | 4.31 | 4.31 | 0.94% | 5,037 |
| Jan 27, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 1.18% | 2,937 |
| Jan 26, 2026 | 4.23 | 4.31 | 4.22 | 4.22 | 4.22 | - | 7,977 |
| Jan 23, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | - | 8,492 |
| Jan 22, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 5,146 |
| Jan 21, 2026 | 4.25 | 4.34 | 4.23 | 4.23 | 4.23 | -2.53% | 5,545 |
| Jan 20, 2026 | 4.27 | 4.34 | 4.24 | 4.34 | 4.34 | 2.12% | 7,311 |
| Jan 19, 2026 | 4.26 | 4.26 | 4.22 | 4.25 | 4.25 | -0.23% | 11,749 |
| Jan 16, 2026 | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | -2.07% | 22,656 |
| Jan 15, 2026 | 4.28 | 4.37 | 4.25 | 4.35 | 4.35 | 1.64% | 13,239 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 8,333 |
| Jan 13, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | 0.47% | 3,126 |
| Jan 12, 2026 | 4.31 | 4.31 | 4.22 | 4.26 | 4.26 | -2.96% | 6,337 |
| Jan 9, 2026 | 4.34 | 4.39 | 4.25 | 4.39 | 4.39 | 1.15% | 21,800 |
| Jan 8, 2026 | 4.25 | 4.34 | 4.24 | 4.34 | 4.34 | 0.46% | 9,918 |
| Jan 7, 2026 | 4.30 | 4.38 | 4.25 | 4.32 | 4.32 | -2.70% | 13,678 |
| Jan 6, 2026 | 4.43 | 4.52 | 4.22 | 4.44 | 4.44 | -2.63% | 33,622 |
| Jan 5, 2026 | 4.99 | 4.99 | 4.50 | 4.56 | 4.56 | -0.65% | 10,616 |
| Jan 2, 2026 | 4.70 | 4.73 | 4.55 | 4.59 | 4.59 | -2.34% | 10,521 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 17,604 |
| Dec 29, 2025 | 4.76 | 4.88 | 4.70 | 4.70 | 4.70 | -1.26% | 27,210 |
| Dec 23, 2025 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 11,250 |
| Dec 22, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - | 40,200 |
| Dec 19, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 1.08% | 18,134 |
| Dec 18, 2025 | 4.71 | 4.71 | 4.60 | 4.65 | 4.65 | 1.09% | 10,844 |
| Dec 17, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -2.54% | 17,929 |
| Dec 16, 2025 | 4.61 | 4.79 | 4.61 | 4.72 | 4.72 | 2.39% | 26,572 |
| Dec 15, 2025 | 4.50 | 4.74 | 4.50 | 4.61 | 4.61 | 4.30% | 9,424 |
| Dec 12, 2025 | 4.37 | 4.60 | 4.37 | 4.42 | 4.42 | 0.91% | 71,629 |
| Dec 11, 2025 | 4.36 | 4.50 | 4.31 | 4.38 | 4.38 | 1.62% | 22,370 |
| Dec 10, 2025 | 4.22 | 4.43 | 4.22 | 4.31 | 4.31 | 2.13% | 17,740 |
| Dec 9, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 10,706 |
| Dec 8, 2025 | 4.23 | 4.39 | 4.22 | 4.24 | 4.24 | 1.19% | 31,757 |
| Dec 5, 2025 | 4.22 | 4.77 | 4.12 | 4.19 | 4.19 | -0.24% | 36,296 |
| Dec 4, 2025 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | -0.47% | 27,963 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.17 | 4.22 | 4.22 | - | 21,069 |
| Dec 2, 2025 | 4.24 | 4.35 | 4.10 | 4.22 | 4.22 | -0.24% | 48,322 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.20 | 4.23 | 4.23 | -4.94% | 23,743 |
| Nov 28, 2025 | 4.42 | 4.50 | 4.36 | 4.45 | 4.45 | -0.89% | 39,943 |
| Nov 27, 2025 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | 3.46% | 29,854 |
| Nov 26, 2025 | 4.53 | 4.59 | 3.86 | 4.34 | 4.34 | -3.77% | 25,138 |
| Nov 25, 2025 | 4.61 | 4.62 | 4.50 | 4.51 | 4.51 | -2.38% | 39,853 |
| Nov 24, 2025 | 4.79 | 4.79 | 4.61 | 4.62 | 4.62 | -3.55% | 8,149 |
| Nov 21, 2025 | 4.72 | 4.79 | 4.63 | 4.79 | 4.79 | - | 16,453 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.71 | 4.79 | 4.79 | -0.62% | 21,331 |
| Nov 19, 2025 | 4.82 | 5.50 | 4.82 | 4.82 | 4.82 | - | 27,959 |
| Nov 18, 2025 | 4.60 | 4.98 | 4.60 | 4.82 | 4.82 | 5.70% | 26,692 |
| Nov 17, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | -0.44% | 8,282 |