Enapter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	1.66	1.66	1.59	1.64	1.64	-4.65%	172
Sep 29, 2025	1.72	1.73	1.69	1.72	1.72	0.58%	16,147
Sep 26, 2025	1.72	1.79	1.70	1.71	1.71	-0.58%	12,993
Sep 25, 2025	1.75	1.80	1.72	1.72	1.72	-1.71%	26,831
Sep 24, 2025	1.80	1.83	1.73	1.75	1.75	-	32,724
Sep 23, 2025	1.76	1.84	1.75	1.75	1.75	-2.78%	39,891
Sep 22, 2025	1.93	1.93	1.80	1.80	1.80	-5.26%	38,446
Sep 19, 2025	1.91	1.95	1.90	1.90	1.90	-2.06%	19,251
Sep 18, 2025	2.15	2.19	1.94	1.94	1.94	-11.82%	53,933
Sep 17, 2025	2.29	2.29	2.20	2.20	2.20	-2.65%	3,326
Sep 16, 2025	2.35	2.35	2.24	2.26	2.26	-2.16%	1,490
Sep 15, 2025	2.26	2.31	2.22	2.31	2.31	-	8,331
Sep 12, 2025	2.27	2.33	2.25	2.31	2.31	-0.43%	11,183
Sep 11, 2025	2.31	2.32	2.29	2.32	2.32	-2.11%	3,076
Sep 10, 2025	2.33	2.37	2.30	2.37	2.37	0.85%	16,269
Sep 9, 2025	2.32	2.35	2.31	2.35	2.35	0.86%	2,390
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