Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 3.870
-0.120 (-3.01%)
Jun 4, 2026, 2:43 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.96 | 3.99 | 3.87 | 3.99 | 3.99 | 3.10% | 11,076 |
| Jun 2, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -3.73% | 9,778 |
| Jun 1, 2026 | 4.12 | 4.12 | 3.97 | 4.02 | 4.02 | -1.47% | 4,276 |
| May 29, 2026 | 3.89 | 4.08 | 3.86 | 4.08 | 4.08 | 4.88% | 28,873 |
| May 28, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 1.04% | 3,946 |
| May 27, 2026 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.03% | 19,004 |
| May 26, 2026 | 3.84 | 3.90 | 3.83 | 3.89 | 3.89 | 0.52% | 18,278 |
| May 22, 2026 | 3.83 | 3.87 | 3.80 | 3.87 | 3.87 | 0.52% | 10,228 |
| May 21, 2026 | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | 0.52% | 6,809 |
| May 20, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | 0.79% | 11,242 |
| May 19, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -3.06% | 3,360 |
| May 18, 2026 | 3.81 | 3.95 | 3.80 | 3.92 | 3.92 | 2.89% | 9,896 |
| May 13, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -2.06% | 9,779 |
| May 12, 2026 | 3.90 | 3.90 | 3.80 | 3.89 | 3.89 | - | 14,582 |
| May 11, 2026 | 3.76 | 3.89 | 3.75 | 3.89 | 3.89 | 3.73% | 24,416 |
| May 8, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | -2.09% | 9,387 |
| May 7, 2026 | 3.98 | 3.98 | 3.75 | 3.83 | 3.83 | -3.77% | 10,524 |
| May 6, 2026 | 3.90 | 4.12 | 3.74 | 3.98 | 3.98 | 2.31% | 49,730 |
| May 5, 2026 | 3.89 | 3.89 | 3.81 | 3.89 | 3.89 | -0.26% | 6,772 |
| May 4, 2026 | 4.21 | 4.28 | 3.81 | 3.90 | 3.90 | -7.36% | 41,206 |
| May 1, 2026 | 3.70 | 4.21 | 3.70 | 4.21 | 4.21 | 17.27% | 111,013 |
| Apr 30, 2026 | 3.02 | 3.79 | 3.02 | 3.59 | 3.59 | 18.87% | 64,559 |
| Apr 29, 2026 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 14,340 |
| Apr 28, 2026 | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | 23,287 |
| Apr 27, 2026 | 3.03 | 3.03 | 2.94 | 3.02 | 3.02 | - | 19,732 |
| Apr 24, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -1.95% | 9,221 |
| Apr 23, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 8,514 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 64,087 |
| Apr 21, 2026 | 3.02 | 3.12 | 2.93 | 3.10 | 3.10 | 2.65% | 19,503 |
| Apr 20, 2026 | 3.00 | 3.50 | 2.91 | 3.02 | 3.02 | 0.67% | 53,588 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | 33,126 |
| Apr 16, 2026 | 3.08 | 3.08 | 2.86 | 2.92 | 2.92 | -5.19% | 92,942 |
| Apr 15, 2026 | 3.07 | 3.10 | 3.00 | 3.08 | 3.08 | -0.32% | 46,934 |
| Apr 14, 2026 | 3.13 | 3.17 | 3.02 | 3.09 | 3.09 | -1.90% | 63,109 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -2.78% | 46,283 |
| Apr 10, 2026 | 3.57 | 3.60 | 3.14 | 3.24 | 3.24 | -7.43% | 208,710 |
| Apr 9, 2026 | 3.70 | 3.74 | 3.50 | 3.50 | 3.50 | -7.41% | 307,038 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.70 | 3.78 | 3.78 | -3.32% | 46,141 |
| Apr 7, 2026 | 3.95 | 3.96 | 3.79 | 3.91 | 3.91 | -1.01% | 19,984 |
| Apr 1, 2026 | 4.01 | 4.01 | 3.84 | 3.95 | 3.95 | 3.40% | 33,813 |
| Mar 31, 2026 | 3.79 | 3.96 | 3.75 | 3.82 | 3.82 | 3.24% | 28,205 |
| Mar 30, 2026 | 3.70 | 3.84 | 3.70 | 3.70 | 3.70 | - | 20,287 |
| Mar 27, 2026 | 3.85 | 3.87 | 3.70 | 3.70 | 3.70 | -3.39% | 20,956 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.75 | 3.83 | 3.83 | -3.04% | 16,664 |
| Mar 25, 2026 | 3.96 | 4.15 | 3.95 | 3.95 | 3.95 | 0.51% | 20,676 |
| Mar 24, 2026 | 3.65 | 4.09 | 3.65 | 3.93 | 3.93 | 6.50% | 23,845 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.62 | 3.69 | 3.69 | -4.90% | 3,150 |
| Mar 20, 2026 | 3.90 | 4.03 | 3.88 | 3.88 | 3.88 | 1.57% | 9,732 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -0.26% | 12,867 |
| Mar 18, 2026 | 4.03 | 4.30 | 3.65 | 3.83 | 3.83 | -1.79% | 58,873 |