Enogia SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.66	6.66	6.50	6.52	-	-2.10%	2,576
Aug 20, 2026	6.70	6.76	6.58	6.66	6.66	-	5,625
Aug 19, 2026	6.66	6.74	6.60	6.66	6.66	-	1,947
Aug 18, 2026	6.68	6.72	6.62	6.66	6.66	-	1,722
Aug 17, 2026	6.54	6.74	6.50	6.66	6.66	1.52%	6,929
Aug 14, 2026	6.54	6.56	6.48	6.56	6.56	-	2,871
Aug 13, 2026	6.62	6.72	6.48	6.56	6.56	-1.50%	6,202
Aug 12, 2026	6.78	6.78	6.66	6.66	6.66	-0.60%	2,245
Aug 11, 2026	6.80	6.80	6.68	6.70	6.70	-	5,015
Aug 10, 2026	6.62	6.78	6.60	6.70	6.70	1.52%	7,554
Aug 7, 2026	6.62	6.62	6.58	6.60	6.60	-0.30%	4,077
Aug 6, 2026	6.52	6.62	6.50	6.62	6.62	1.53%	1,476
Aug 5, 2026	6.66	6.70	6.52	6.52	6.52	-1.81%	3,769
Aug 4, 2026	6.62	6.76	6.60	6.64	6.64	-0.60%	4,952
Aug 3, 2026	6.66	6.74	6.60	6.68	6.68	-1.47%	4,175
Jul 31, 2026	6.58	6.78	6.58	6.78	6.78	3.04%	8,134
Jul 30, 2026	6.32	6.60	6.32	6.58	6.58	4.11%	9,155
Jul 29, 2026	6.34	6.38	6.32	6.32	6.32	-	1,913
Jul 28, 2026	6.48	6.48	6.28	6.32	6.32	-2.17%	2,297
Jul 27, 2026	6.48	6.50	6.36	6.46	6.46	0.31%	6,350
Jul 24, 2026	6.42	6.60	6.34	6.44	6.44	1.90%	9,913
Jul 23, 2026	6.32	6.42	6.30	6.32	6.32	-	2,916
Jul 22, 2026	6.32	6.32	6.28	6.32	6.32	0.64%	2,929
Jul 21, 2026	6.32	6.32	6.28	6.28	6.28	-0.32%	937
Jul 20, 2026	6.30	6.34	6.30	6.30	6.30	0.32%	2,964
Jul 17, 2026	6.40	6.40	6.28	6.28	6.28	-2.48%	2,138
Jul 16, 2026	6.26	6.46	6.24	6.44	6.44	2.88%	7,534
Jul 15, 2026	6.32	6.32	6.26	6.26	6.26	-0.63%	746
Jul 14, 2026	6.32	6.34	6.28	6.30	6.30	-	1,282
Jul 13, 2026	6.30	6.40	6.28	6.30	6.30	0.64%	5,278
Jul 10, 2026	6.24	6.36	6.24	6.26	6.26	-	5,294
Jul 9, 2026	6.40	6.40	6.24	6.26	6.26	-1.57%	2,551
Jul 8, 2026	6.40	6.46	6.34	6.36	6.36	-1.24%	1,635
Jul 7, 2026	6.48	6.48	6.40	6.44	6.44	-	4,537
Jul 6, 2026	6.46	6.48	6.44	6.44	6.44	-	4,320
Jul 3, 2026	6.46	6.48	6.34	6.44	6.44	-	6,108
Jul 2, 2026	6.30	6.48	6.24	6.44	6.44	3.54%	15,557
Jul 1, 2026	5.94	6.50	5.90	6.22	6.22	4.71%	9,550
Jun 30, 2026	5.98	6.02	5.92	5.94	5.94	-0.67%	14,131
Jun 29, 2026	5.94	6.00	5.94	5.98	5.98	3.82%	9,811
Jun 26, 2026	5.84	5.84	5.60	5.76	5.76	-0.69%	7,364
Jun 25, 2026	5.92	5.92	5.76	5.80	5.80	-3.01%	4,981
Jun 24, 2026	5.90	6.00	5.82	5.98	5.98	1.70%	7,448
Jun 23, 2026	5.90	5.90	5.82	5.88	5.88	-0.34%	2,929
Jun 22, 2026	6.02	6.02	5.78	5.90	5.90	-1.99%	11,176
Jun 19, 2026	5.84	6.02	5.80	6.02	6.02	3.44%	7,789
Jun 18, 2026	5.92	5.92	5.82	5.82	5.82	-2.35%	11,350
Jun 17, 2026	6.02	6.02	5.88	5.96	5.96	0.34%	4,767
Jun 16, 2026	5.86	6.06	5.82	5.94	5.94	1.37%	11,042
Jun 15, 2026	5.86	5.88	5.82	5.86	5.86	-1.01%	11,764