Enapter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	2.32	2.34	2.32	2.33	2.33	-1.27%	1,931
Sep 5, 2025	2.39	2.39	2.23	2.36	2.36	-2.48%	18,395
Sep 4, 2025	2.46	2.46	2.34	2.42	2.42	-3.20%	68,860
Sep 3, 2025	2.48	2.57	2.44	2.50	2.50	-1.57%	72,788
Sep 2, 2025	2.54	2.62	2.41	2.54	2.54	-3.79%	72,984
Sep 1, 2025	2.56	2.67	2.44	2.64	2.64	-1.12%	26,520
Aug 29, 2025	2.48	2.69	2.45	2.67	2.67	5.95%	72,495
Aug 28, 2025	2.45	2.58	2.35	2.52	2.52	0.80%	67,544
Aug 27, 2025	2.45	2.50	2.40	2.50	2.50	0.40%	13,346
Aug 26, 2025	2.38	2.57	2.38	2.49	2.49	1.63%	19,703
Aug 25, 2025	2.45	2.45	2.38	2.45	2.45	3.81%	7,777
Aug 22, 2025	2.36	2.42	2.35	2.36	2.36	-3.67%	22,370
Aug 21, 2025	2.45	2.47	2.30	2.45	2.45	2.08%	32,385
Aug 20, 2025	2.45	2.50	2.40	2.40	2.40	-1.64%	15,965
Aug 19, 2025	2.51	2.51	2.44	2.44	2.44	-2.40%	3,955
Aug 18, 2025	2.50	2.50	2.41	2.50	2.50	0.40%	12,156
Aug 15, 2025	2.45	2.50	2.40	2.49	2.49	-	33,294
Aug 14, 2025	2.45	2.62	2.38	2.49	2.49	-0.40%	18,069
Aug 13, 2025	2.46	2.54	2.40	2.50	2.50	-1.96%	5,758
Aug 12, 2025	2.55	2.55	2.40	2.55	2.55	2.00%	11,616
Aug 11, 2025	2.37	2.50	2.37	2.50	2.50	3.31%	7,030
Aug 8, 2025	2.49	2.50	2.33	2.42	2.42	0.83%	33,659
Aug 7, 2025	2.57	2.57	2.40	2.40	2.40	-4.00%	19,101
Aug 6, 2025	2.61	2.61	2.50	2.50	2.50	-4.58%	15,923
Aug 5, 2025	2.71	2.72	2.62	2.62	2.62	-4.03%	10,696
Aug 4, 2025	2.85	2.86	2.71	2.73	2.73	-1.09%	25,105
Aug 1, 2025	3.09	3.09	2.75	2.76	2.76	-8.00%	56,812
Jul 31, 2025	2.85	3.05	2.80	3.00	3.00	-	112,511
Jul 30, 2025	2.90	3.00	2.70	3.00	3.00	3.45%	67,360
Jul 29, 2025	2.86	2.90	2.60	2.90	2.90	1.75%	102,408
Jul 28, 2025	2.65	3.02	2.57	2.85	2.85	16.33%	121,149
Jul 25, 2025	2.30	2.51	2.29	2.45	2.45	2.94%	78,383
Jul 24, 2025	2.49	2.49	2.38	2.38	2.38	-0.83%	10,971
Jul 23, 2025	2.42	2.46	2.36	2.40	2.40	-2.83%	6,219
Jul 22, 2025	2.57	2.57	2.45	2.47	2.47	-2.76%	9,576
Jul 21, 2025	2.60	2.60	2.48	2.54	2.54	-3.79%	10,360
Jul 18, 2025	2.60	2.64	2.46	2.64	2.64	1.54%	21,660
Jul 17, 2025	2.61	2.61	2.49	2.60	2.60	0.78%	14,905
Jul 16, 2025	2.51	2.66	2.48	2.58	2.58	-	29,020
Jul 15, 2025	2.60	2.60	2.45	2.58	2.58	3.20%	18,970
Jul 14, 2025	2.55	2.58	2.47	2.50	2.50	-3.10%	19,476
Jul 11, 2025	2.56	2.68	2.50	2.58	2.58	-4.44%	41,484
Jul 10, 2025	2.64	2.70	2.50	2.70	2.70	8.00%	17,651
Jul 9, 2025	2.64	2.68	2.50	2.50	2.50	-1.57%	26,089
Jul 8, 2025	2.52	2.56	2.51	2.54	2.54	1.60%	10,122
Jul 7, 2025	2.50	2.62	2.50	2.50	2.50	-	16,940
Jul 4, 2025	2.61	2.61	2.50	2.50	2.50	-3.85%	11,129
Jul 3, 2025	2.77	2.77	2.60	2.60	2.60	-1.52%	9,630
Jul 2, 2025	2.68	2.69	2.61	2.64	2.64	-0.38%	7,190
Jul 1, 2025	2.69	2.69	2.61	2.65	2.65	-0.75%	7,990