Ennogie Solar Group A/S (CPH:ESG)
Denmark · Delayed Price · Currency is DKK 1.705
-0.055 (-3.13%)
Sep 25, 2026, 4:40 PM CET
Ennogie Solar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |