Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 2.420
-0.080 (-3.20%)
Nov 6, 2026, 2:49 PM CET
Ennogie Solar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.500 | 2.560 | 2.400 | 2.420 | 2.420 | -4.35% | 18,277 |
| Nov 5, 2026 | 2.580 | 2.660 | 2.510 | 2.530 | 2.530 | -2.32% | 61,386 |
| Nov 4, 2026 | 2.720 | 2.720 | 2.500 | 2.590 | 2.590 | -4.78% | 72,546 |
| Nov 3, 2026 | 2.710 | 2.720 | 2.660 | 2.720 | 2.720 | 0.37% | 20,463 |
| Nov 2, 2026 | 2.890 | 2.900 | 2.700 | 2.710 | 2.710 | -6.23% | 52,892 |
| Oct 30, 2026 | 3.150 | 3.150 | 2.850 | 2.890 | 2.890 | -2.03% | 73,749 |
| Oct 29, 2026 | 3.390 | 3.400 | 2.880 | 2.950 | 2.950 | -12.98% | 99,924 |
| Oct 28, 2026 | 2.400 | 3.400 | 2.400 | 3.390 | 3.390 | 41.84% | 326,337 |
| Oct 27, 2026 | 2.260 | 2.600 | 2.120 | 2.390 | 2.390 | 6.22% | 73,827 |
| Oct 26, 2026 | 1.890 | 2.450 | 1.870 | 2.250 | 2.250 | 23.29% | 65,766 |
| Oct 23, 2026 | 1.500 | 2.250 | 1.500 | 1.825 | 1.825 | 20.86% | 160,026 |
| Oct 22, 2026 | 1.510 | 1.515 | 1.475 | 1.510 | 1.510 | -0.66% | 2,434 |
| Oct 21, 2026 | 1.520 | 1.535 | 1.520 | 1.520 | 1.520 | -1.62% | 1,207 |
| Oct 20, 2026 | 1.550 | 1.550 | 1.520 | 1.545 | 1.545 | 0.65% | 5,109 |
| Oct 19, 2026 | 1.545 | 1.545 | 1.495 | 1.535 | 1.535 | -1.92% | 12,529 |
| Oct 16, 2026 | 1.570 | 1.570 | 1.545 | 1.565 | 1.565 | 0.97% | 10,191 |
| Oct 15, 2026 | 1.560 | 1.575 | 1.550 | 1.550 | 1.550 | -2.21% | 17,223 |
| Oct 14, 2026 | 1.580 | 1.610 | 1.555 | 1.585 | 1.585 | 0.32% | 10,111 |
| Oct 13, 2026 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | -1.56% | 8,873 |
| Oct 12, 2026 | 1.610 | 1.630 | 1.600 | 1.605 | 1.605 | -1.53% | 14,475 |
| Oct 9, 2026 | 1.670 | 1.670 | 1.605 | 1.630 | 1.630 | -3.55% | 9,856 |
| Oct 8, 2026 | 1.680 | 1.690 | 1.605 | 1.690 | 1.690 | 0.60% | 6,029 |
| Oct 7, 2026 | 1.715 | 1.715 | 1.630 | 1.680 | 1.680 | -2.04% | 22,281 |
| Oct 6, 2026 | 1.640 | 1.765 | 1.640 | 1.715 | 1.715 | 2.69% | 41,883 |
| Oct 5, 2026 | 1.720 | 1.760 | 1.660 | 1.670 | 1.670 | -2.05% | 18,739 |
| Oct 2, 2026 | 1.710 | 1.710 | 1.630 | 1.705 | 1.705 | -0.29% | 24,919 |
| Oct 1, 2026 | 1.650 | 1.820 | 1.645 | 1.710 | 1.710 | 4.91% | 51,103 |
| Sep 30, 2026 | 1.610 | 1.705 | 1.590 | 1.630 | 1.630 | 1.24% | 29,190 |
| Sep 29, 2026 | 1.645 | 1.660 | 1.540 | 1.610 | 1.610 | -0.62% | 58,334 |
| Sep 28, 2026 | 1.650 | 1.680 | 1.620 | 1.620 | 1.620 | -4.99% | 22,251 |
| Sep 25, 2026 | 1.815 | 1.815 | 1.705 | 1.705 | 1.705 | -3.12% | 28,131 |
| Sep 24, 2026 | 1.720 | 1.795 | 1.700 | 1.760 | 1.760 | -0.85% | 33,286 |
| Sep 23, 2026 | 1.900 | 1.980 | 1.775 | 1.775 | 1.775 | -4.57% | 54,446 |
| Sep 22, 2026 | 1.910 | 1.940 | 1.860 | 1.860 | 1.860 | -2.36% | 27,108 |
| Sep 21, 2026 | 1.605 | 2.130 | 1.600 | 1.905 | 1.905 | 18.69% | 110,005 |
| Sep 18, 2026 | 1.510 | 1.605 | 1.480 | 1.605 | 1.605 | 6.29% | 65,762 |
| Sep 17, 2026 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | - | 25,853 |
| Sep 16, 2026 | 1.500 | 1.525 | 1.500 | 1.510 | 1.510 | -0.98% | 41,111 |
| Sep 15, 2026 | 1.540 | 1.540 | 1.505 | 1.525 | 1.525 | -1.29% | 5,844 |
| Sep 14, 2026 | 1.550 | 1.580 | 1.545 | 1.545 | 1.545 | - | 48,217 |
| Sep 11, 2026 | 1.585 | 1.585 | 1.510 | 1.545 | 1.545 | -2.52% | 21,689 |
| Sep 10, 2026 | 1.600 | 1.600 | 1.550 | 1.585 | 1.585 | -0.94% | 26,977 |
| Sep 9, 2026 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | -1.84% | 20,166 |
| Sep 8, 2026 | 1.705 | 1.705 | 1.630 | 1.630 | 1.630 | -4.40% | 26,372 |
| Sep 7, 2026 | 1.710 | 1.710 | 1.705 | 1.705 | 1.705 | - | 17,694 |
| Sep 4, 2026 | 1.670 | 1.705 | 1.650 | 1.705 | 1.705 | 0.59% | 9,353 |
| Sep 3, 2026 | 1.710 | 1.710 | 1.650 | 1.695 | 1.695 | -0.29% | 20,487 |
| Sep 2, 2026 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | - | 6,945 |
| Sep 1, 2026 | 1.740 | 1.800 | 1.650 | 1.700 | 1.700 | -2.58% | 48,296 |
| Aug 31, 2026 | 1.755 | 1.800 | 1.720 | 1.745 | 1.745 | -0.29% | 58,949 |