Enzymatica AB (publ) (FRA:EN9)
Germany · Delayed Price · Currency is EUR 0.2300
+0.0020 (0.88%)
At close: Apr 24, 2026
FRA:EN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -18.57% | - |
| Apr 21, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 24.44% | 1,001 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.60% | - |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.55% | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.54% | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.42% | - |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.78% | - |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.87% | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.51% | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.67% | - |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 24.43% | - |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.45% | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.61% | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.11% | - |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | - |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | - |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | - |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.08% | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | - |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.23% | - |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.26% | - |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.36% | - |
| Mar 4, 2026 | 0.15 | 0.21 | 0.15 | 0.21 | 0.21 | 35.50% | 1,922 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.74% | - |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.37% | - |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.06% | - |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.30% | - |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.18% | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.41% | - |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.26% | - |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.78% | - |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.89% | - |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.33% | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.17% | - |