Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 4.980
-0.040 (-0.80%)
Oct 16, 2025, 1:26 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |