Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 1.565
+0.015 (0.97%)
Oct 16, 2026, 3:36 PM CET
Ennogie Solar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.97% | 10,191 |
| Oct 15, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -2.21% | 17,223 |
| Oct 14, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.32% | 10,111 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.56% | 8,873 |
| Oct 12, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -1.53% | 14,475 |
| Oct 9, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -3.55% | 9,856 |
| Oct 8, 2026 | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | 0.60% | 6,029 |
| Oct 7, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.04% | 22,281 |
| Oct 6, 2026 | 1.64 | 1.77 | 1.64 | 1.72 | 1.72 | 2.69% | 41,883 |
| Oct 5, 2026 | 1.72 | 1.76 | 1.66 | 1.67 | 1.67 | -2.05% | 18,739 |
| Oct 2, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | -0.29% | 24,919 |
| Oct 1, 2026 | 1.65 | 1.82 | 1.65 | 1.71 | 1.71 | 4.91% | 51,103 |
| Sep 30, 2026 | 1.61 | 1.71 | 1.59 | 1.63 | 1.63 | 1.24% | 29,190 |
| Sep 29, 2026 | 1.65 | 1.66 | 1.54 | 1.61 | 1.61 | -0.62% | 58,334 |
| Sep 28, 2026 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -4.99% | 22,251 |
| Sep 25, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -3.12% | 28,131 |
| Sep 24, 2026 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | -0.85% | 33,286 |
| Sep 23, 2026 | 1.90 | 1.98 | 1.78 | 1.78 | 1.78 | -4.57% | 54,446 |
| Sep 22, 2026 | 1.91 | 1.94 | 1.86 | 1.86 | 1.86 | -2.36% | 27,108 |
| Sep 21, 2026 | 1.61 | 2.13 | 1.60 | 1.91 | 1.91 | 18.69% | 110,005 |
| Sep 18, 2026 | 1.51 | 1.61 | 1.48 | 1.61 | 1.61 | 6.29% | 65,762 |
| Sep 17, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 25,853 |
| Sep 16, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.98% | 41,111 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 5,844 |
| Sep 14, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 48,217 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -2.52% | 21,689 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.94% | 26,977 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 20,166 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.40% | 26,372 |
| Sep 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 17,694 |
| Sep 4, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 9,353 |
| Sep 3, 2026 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -0.29% | 20,487 |
| Sep 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 6,945 |
| Sep 1, 2026 | 1.74 | 1.80 | 1.65 | 1.70 | 1.70 | -2.58% | 48,296 |
| Aug 31, 2026 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -0.29% | 58,949 |
| Aug 28, 2026 | 1.76 | 1.85 | 1.75 | 1.75 | 1.75 | -0.85% | 43,850 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.94% | 35,486 |
| Aug 26, 2026 | 1.85 | 1.90 | 1.75 | 1.80 | 1.80 | - | 108,897 |
| Aug 25, 2026 | 2.09 | 2.09 | 1.61 | 1.80 | 1.80 | -13.88% | 137,809 |
| Aug 24, 2026 | 2.20 | 2.25 | 2.00 | 2.09 | 2.09 | -1.88% | 157,241 |
| Aug 21, 2026 | 1.92 | 2.21 | 1.92 | 2.13 | 2.13 | 7.58% | 130,617 |
| Aug 20, 2026 | 1.85 | 1.99 | 1.84 | 1.98 | 1.98 | 7.03% | 41,282 |
| Aug 19, 2026 | 1.66 | 1.87 | 1.64 | 1.85 | 1.85 | 12.80% | 41,840 |
| Aug 18, 2026 | 1.49 | 1.99 | 1.49 | 1.64 | 1.64 | 11.19% | 78,926 |
| Aug 17, 2026 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 48,382 |
| 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 |