Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 6.94
+1.06 (18.03%)
Aug 29, 2025, 4:59 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.90 | 7.40 | 5.88 | 6.94 | 6.94 | 18.03% | 185,805 |
| Aug 28, 2025 | 5.44 | 6.26 | 5.34 | 5.88 | 5.88 | 10.94% | 76,483 |
| Aug 27, 2025 | 5.52 | 5.52 | 5.24 | 5.30 | 5.30 | -3.99% | 10,349 |
| Aug 26, 2025 | 5.46 | 5.56 | 5.22 | 5.52 | 5.52 | - | 44,371 |
| Aug 25, 2025 | 5.48 | 5.54 | 5.24 | 5.52 | 5.52 | -0.72% | 15,647 |
| Aug 22, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 74 |
| Aug 21, 2025 | 5.22 | 5.56 | 5.20 | 5.56 | 5.56 | 2.21% | 12,915 |
| Aug 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 19, 2025 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 1.49% | 7,642 |
| Aug 18, 2025 | 5.46 | 5.60 | 5.30 | 5.36 | 5.36 | -1.83% | 11,002 |
| Aug 15, 2025 | 5.38 | 5.46 | 5.26 | 5.46 | 5.46 | 1.49% | 10,337 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.30 | 5.38 | 5.38 | -2.18% | 12,505 |
| Aug 13, 2025 | 5.28 | 5.64 | 5.28 | 5.50 | 5.50 | 1.48% | 8,381 |
| Aug 12, 2025 | 5.42 | 5.44 | 5.20 | 5.42 | 5.42 | -0.73% | 13,271 |
| Aug 11, 2025 | 5.44 | 5.60 | 5.36 | 5.46 | 5.46 | 0.37% | 16,225 |
| Aug 8, 2025 | 5.40 | 5.44 | 5.24 | 5.44 | 5.44 | -2.16% | 14,502 |
| Aug 7, 2025 | 5.70 | 5.70 | 5.40 | 5.56 | 5.56 | -2.46% | 5,283 |
| Aug 6, 2025 | 5.44 | 6.26 | 5.44 | 5.70 | 5.70 | 4.78% | 74,019 |
| Aug 5, 2025 | 5.54 | 5.54 | 5.38 | 5.44 | 5.44 | -2.86% | 5,414 |
| Aug 4, 2025 | 5.70 | 5.74 | 5.50 | 5.60 | 5.60 | -1.75% | 36,057 |
| Aug 1, 2025 | 5.70 | 5.74 | 5.44 | 5.70 | 5.70 | - | 16,618 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.70 | 5.70 | 5.70 | -2.06% | 24,388 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.56 | 5.82 | 5.82 | -3.96% | 20,479 |
| Jul 29, 2025 | 6.08 | 6.10 | 5.88 | 6.06 | 6.06 | - | 23,220 |
| Jul 28, 2025 | 6.00 | 6.08 | 5.80 | 6.06 | 6.06 | 1.00% | 21,523 |
| Jul 25, 2025 | 5.98 | 6.00 | 5.44 | 6.00 | 6.00 | - | 60,616 |
| Jul 24, 2025 | 5.60 | 6.16 | 5.52 | 6.00 | 6.00 | 18.11% | 58,894 |
| Jul 23, 2025 | 5.06 | 5.10 | 5.02 | 5.08 | 5.08 | 1.20% | 3,152 |
| Jul 22, 2025 | 4.87 | 5.02 | 4.87 | 5.02 | 5.02 | 3.08% | 19,700 |
| Jul 21, 2025 | 5.10 | 5.10 | 4.79 | 4.87 | 4.87 | 1.25% | 5,682 |
| Jul 18, 2025 | 4.79 | 4.91 | 4.79 | 4.81 | 4.81 | -2.43% | 4,727 |
| Jul 17, 2025 | 5.02 | 5.02 | 4.80 | 4.93 | 4.93 | -0.40% | 1,526 |
| Jul 16, 2025 | 4.97 | 4.97 | 4.81 | 4.95 | 4.95 | 1.23% | 13,820 |
| Jul 15, 2025 | 5.00 | 5.00 | 4.80 | 4.89 | 4.89 | -2.00% | 15,156 |
| Jul 14, 2025 | 4.96 | 5.38 | 4.93 | 4.99 | 4.99 | 2.25% | 70,948 |
| Jul 11, 2025 | 4.12 | 4.88 | 4.07 | 4.88 | 4.88 | 17.03% | 55,468 |
| Jul 10, 2025 | 4.10 | 4.17 | 4.03 | 4.17 | 4.17 | 2.46% | 23,190 |
| Jul 9, 2025 | 4.05 | 4.10 | 3.91 | 4.07 | 4.07 | -2.40% | 21,161 |
| Jul 8, 2025 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 4.25% | 16,523 |
| Jul 7, 2025 | 4.34 | 4.34 | 4.00 | 4.00 | 4.00 | -4.31% | 48,842 |
| Jul 4, 2025 | 4.28 | 4.28 | 4.12 | 4.18 | 4.18 | - | 22,754 |
| Jul 3, 2025 | 4.15 | 4.19 | 4.07 | 4.18 | 4.18 | 0.72% | 17,200 |
| Jul 2, 2025 | 4.25 | 4.25 | 4.00 | 4.15 | 4.15 | -3.94% | 66,740 |
| Jul 1, 2025 | 4.46 | 4.57 | 4.18 | 4.32 | 4.32 | -5.68% | 17,851 |
| Jun 30, 2025 | 4.77 | 4.77 | 4.50 | 4.58 | 4.58 | -3.78% | 25,185 |
| Jun 27, 2025 | 4.86 | 4.89 | 4.61 | 4.76 | 4.76 | -2.86% | 20,881 |
| Jun 26, 2025 | 5.10 | 5.10 | 4.65 | 4.90 | 4.90 | -6.49% | 44,843 |
| Jun 25, 2025 | 5.50 | 6.10 | 4.64 | 5.24 | 5.24 | -6.09% | 57,690 |
| Jun 24, 2025 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | - | 3,511 |
| Jun 23, 2025 | 5.52 | 5.74 | 5.52 | 5.58 | 5.58 | -2.79% | 10,933 |