Enapter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.88	0.88	0.88	0.88	0.88	-1.34%	135
Nov 3, 2026	0.89	0.89	0.89	0.89	0.89	-1.76%	-
Nov 2, 2026	0.89	0.91	0.89	0.91	0.91	-4.01%	135
Oct 30, 2026	0.90	0.95	0.90	0.95	0.95	6.52%	800
Oct 29, 2026	0.89	0.89	0.89	0.89	0.89	-1.33%	-
Oct 28, 2026	0.89	0.94	0.89	0.90	0.90	3.68%	120
Oct 27, 2026	0.87	0.87	0.87	0.87	0.87	-3.97%	-
Oct 26, 2026	0.91	0.91	0.91	0.91	0.91	1.80%	-
Oct 23, 2026	0.89	0.89	0.89	0.89	0.89	-1.77%	-
Oct 22, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Oct 21, 2026	0.91	0.91	0.91	0.91	0.91	3.19%	-
Oct 20, 2026	0.88	0.88	0.88	0.88	0.88	0.69%	-
Oct 19, 2026	0.87	0.87	0.87	0.87	0.87	-0.68%	-
Oct 16, 2026	0.88	0.88	0.88	0.88	0.88	-2.01%	-
Oct 15, 2026	0.91	0.91	0.90	0.90	0.90	-3.24%	100
Oct 14, 2026	0.93	0.93	0.93	0.93	0.93	-0.64%	-
Oct 13, 2026	0.93	0.93	0.93	0.93	0.93	-3.32%	-
Oct 12, 2026	0.96	0.96	0.96	0.96	0.96	0.42%	159
Oct 9, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	-
Oct 8, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	-
Oct 7, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	-
Oct 6, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Oct 5, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Oct 2, 2026	0.95	0.95	0.95	0.95	0.95	-2.26%	-
Oct 1, 2026	0.97	0.97	0.97	0.97	0.97	1.25%	-
Sep 30, 2026	0.96	0.96	0.96	0.96	0.96	-2.44%	-
Sep 29, 2026	0.98	0.98	0.98	0.98	0.98	0.82%	-
Sep 28, 2026	0.98	0.98	0.98	0.98	0.98	1.24%	-
Sep 25, 2026	0.96	0.96	0.96	0.96	0.96	-4.55%	-
Sep 24, 2026	1.01	1.01	1.01	1.01	1.01	-0.98%	-
Sep 23, 2026	1.02	1.02	1.02	1.02	1.02	2.41%	-
Sep 22, 2026	1.00	1.00	1.00	1.00	1.00	6.18%	-
Sep 21, 2026	0.94	0.94	0.94	0.94	0.94	-9.37%	-
Sep 18, 2026	1.04	1.04	1.04	1.04	1.04	-0.96%	-
Sep 17, 2026	1.05	1.05	1.05	1.05	1.05	-	-
Sep 16, 2026	1.05	1.05	1.05	1.05	1.05	-0.95%	-
Sep 15, 2026	1.06	1.06	1.06	1.06	1.06	-	-
Sep 14, 2026	1.06	1.06	1.06	1.06	1.06	2.43%	-
Sep 11, 2026	1.03	1.03	1.03	1.03	1.03	-	-
Sep 10, 2026	1.03	1.03	1.03	1.03	1.03	-3.74%	-
Sep 9, 2026	1.02	1.07	1.02	1.07	1.07	2.88%	600
Sep 8, 2026	1.04	1.04	1.04	1.04	1.04	-2.35%	2,300
Sep 7, 2026	1.07	1.07	1.07	1.07	1.07	5.97%	-
Sep 4, 2026	1.01	1.01	1.01	1.01	1.01	0.90%	-
Sep 3, 2026	1.00	1.00	1.00	1.00	1.00	-2.83%	-
Sep 2, 2026	1.01	1.03	1.01	1.03	1.03	0.99%	240
Sep 1, 2026	1.02	1.02	1.02	1.02	1.02	1.00%	-
Aug 31, 2026	1.01	1.01	1.01	1.01	1.01	2.76%	-
Aug 28, 2026	0.98	0.98	0.98	0.98	0.98	0.20%	-
Aug 27, 2026	0.98	0.98	0.98	0.98	0.98	1.04%	-