Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 1.475
+0.010 (0.68%)
Aug 17, 2026, 4:25 PM CET
Ennogie Solar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | - | 1.37% | 36,299 |
| Aug 14, 2026 | 1.44 | 1.47 | 1.21 | 1.47 | 1.47 | -1.68% | 240,567 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.41 | 1.49 | 1.49 | -14.86% | 238,889 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.62 | 1.75 | 1.75 | -6.42% | 55,998 |
| Aug 11, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | 34,326 |
| Aug 10, 2026 | 1.88 | 2.00 | 1.87 | 1.89 | 1.89 | 1.61% | 84,659 |
| Aug 7, 2026 | 2.02 | 2.07 | 1.86 | 1.86 | 1.86 | -9.27% | 42,641 |
| Aug 6, 2026 | 2.09 | 2.09 | 1.95 | 2.05 | 2.05 | -1.91% | 120,925 |
| Aug 5, 2026 | 2.37 | 2.37 | 2.09 | 2.09 | 2.09 | -11.06% | 71,032 |
| Aug 4, 2026 | 2.35 | 2.44 | 2.35 | 2.35 | 2.35 | -0.84% | 28,835 |
| Aug 3, 2026 | 3.12 | 3.20 | 1.99 | 2.37 | 2.37 | -29.25% | 247,300 |
| Jul 31, 2026 | 3.53 | 3.53 | 3.35 | 3.35 | 3.35 | -5.10% | 17,700 |
| Jul 30, 2026 | 3.51 | 3.53 | 3.40 | 3.53 | 3.53 | 3.52% | 15,785 |
| Jul 29, 2026 | 3.23 | 3.48 | 3.23 | 3.41 | 3.41 | 2.40% | 25,512 |
| Jul 28, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | -0.30% | 11,109 |
| Jul 27, 2026 | 3.36 | 3.48 | 3.26 | 3.34 | 3.34 | -2.62% | 13,344 |
| Jul 24, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | 0.88% | 5,993 |
| Jul 23, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 3,302 |
| Jul 22, 2026 | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | -0.58% | 7,951 |
| Jul 21, 2026 | 3.37 | 3.46 | 3.36 | 3.43 | 3.43 | 1.48% | 4,562 |
| Jul 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 2,701 |
| Jul 17, 2026 | 3.44 | 3.44 | 3.37 | 3.44 | 3.44 | - | 7,163 |
| Jul 16, 2026 | 3.37 | 3.44 | 3.36 | 3.44 | 3.44 | 0.29% | 3,580 |
| Jul 15, 2026 | 3.43 | 3.43 | 3.36 | 3.43 | 3.43 | -1.44% | 4,721 |
| Jul 14, 2026 | 3.49 | 3.49 | 3.35 | 3.48 | 3.48 | - | 6,085 |
| Jul 13, 2026 | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | 3.26% | 8,911 |
| Jul 10, 2026 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | 0.90% | 4,248 |
| Jul 9, 2026 | 3.22 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 6,185 |
| Jul 8, 2026 | 3.30 | 3.30 | 3.22 | 3.29 | 3.29 | -2.37% | 3,489 |
| Jul 7, 2026 | 3.34 | 3.37 | 3.30 | 3.37 | 3.37 | - | 9,293 |
| Jul 6, 2026 | 3.53 | 3.64 | 3.34 | 3.37 | 3.37 | -0.88% | 14,650 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 2,989 |
| Jul 2, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 24,396 |
| Jul 1, 2026 | 3.37 | 3.44 | 3.37 | 3.40 | 3.40 | -2.02% | 4,605 |
| Jun 30, 2026 | 3.38 | 3.47 | 3.36 | 3.47 | 3.47 | - | 13,092 |
| Jun 29, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 1.76% | 10,050 |
| Jun 26, 2026 | 3.51 | 3.51 | 3.34 | 3.41 | 3.41 | -2.85% | 4,912 |
| Jun 25, 2026 | 3.31 | 3.60 | 3.30 | 3.51 | 3.51 | 5.09% | 40,316 |
| Jun 24, 2026 | 3.33 | 3.34 | 3.27 | 3.34 | 3.34 | -0.60% | 9,567 |
| Jun 23, 2026 | 3.32 | 3.36 | 3.23 | 3.36 | 3.36 | 0.60% | 10,723 |
| Jun 22, 2026 | 3.45 | 3.45 | 3.26 | 3.34 | 3.34 | -2.62% | 41,640 |
| Jun 19, 2026 | 3.36 | 3.43 | 3.34 | 3.43 | 3.43 | 0.88% | 14,893 |
| Jun 18, 2026 | 3.48 | 3.68 | 3.34 | 3.40 | 3.40 | 0.89% | 41,688 |
| Jun 17, 2026 | 3.59 | 3.59 | 3.34 | 3.37 | 3.37 | -4.80% | 27,742 |
| Jun 16, 2026 | 3.69 | 3.83 | 3.25 | 3.54 | 3.54 | -3.80% | 42,734 |
| Jun 15, 2026 | 3.80 | 3.80 | 3.65 | 3.68 | 3.68 | -3.92% | 7,013 |
| Jun 12, 2026 | 3.66 | 3.83 | 3.65 | 3.83 | 3.83 | 4.08% | 3,099 |
| Jun 11, 2026 | 3.57 | 3.70 | 3.50 | 3.68 | 3.68 | -2.39% | 7,638 |
| Jun 10, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -1.57% | 2,611 |
| Jun 9, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -1.03% | 6,035 |