Enea AB (publ) (LON:0RP6)
London · Delayed Price · Currency is GBP · Price in SEK 92.00
+2.30 (2.56%)
Jun 2, 2026, 9:47 AM GMT
LON:0RP6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.56% | 478 |
| May 22, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 23.72% | 133 |
| Jul 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.13% | 713 |
| Jul 2, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 4.15% | 1,800 |
| Jun 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.20% | 311 |
| Jun 26, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -20.97% | 15 |
| Mar 27, 2025 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | -11.25% | 2 |
| Feb 27, 2025 | 95.90 | 95.90 | 95.10 | 95.10 | 95.10 | 0.85% | 5 |
| Feb 19, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -3.28% | 24 |
| Jan 31, 2025 | 97.10 | 97.50 | 97.10 | 97.50 | 97.50 | - | 397 |
| Jan 30, 2025 | 101.60 | 101.60 | 97.20 | 97.50 | 97.50 | -5.89% | 12,378 |
| Jan 29, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.78% | 340 |
| Jan 28, 2025 | 102.40 | 102.80 | 102.40 | 102.80 | 102.80 | -1.91% | 781 |
| Jan 22, 2025 | 104.40 | 104.80 | 104.40 | 104.80 | 104.80 | 2.34% | 170 |
| Jan 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.79% | 1,500 |
| Jan 17, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.39% | 297 |
| Jan 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 168 |
| Jan 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.40% | 245 |
| Jan 13, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -3.82% | 226 |
| Jan 7, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.77% | 178 |
| Jan 3, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 6.13% | 1,000 |
| Dec 27, 2024 | 99.00 | 99.00 | 97.80 | 97.80 | 97.80 | - | 180 |
| Dec 20, 2024 | 97.90 | 97.90 | 97.60 | 97.80 | 97.80 | -3.93% | 2,099 |
| Dec 19, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.59% | 3,039 |
| Dec 18, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.39% | 2,263 |
| Dec 17, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.11% | 118 |
| Dec 13, 2024 | 104.60 | 104.60 | 104.20 | 104.20 | 104.20 | 1.17% | 1,303 |
| Dec 11, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.20% | 546 |
| Dec 10, 2024 | 106.60 | 106.60 | 106.40 | 106.40 | 106.40 | -2.03% | 1,049 |
| Dec 6, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 4.62% | 1,892 |
| Dec 3, 2024 | 102.00 | 103.80 | 101.80 | 103.80 | 103.80 | 2.17% | 1,233 |
| Dec 2, 2024 | 100.60 | 103.60 | 100.60 | 101.60 | 101.60 | 3.25% | 1,307 |
| Nov 29, 2024 | 98.10 | 98.40 | 98.10 | 98.40 | 98.40 | 0.31% | 900 |
| Nov 28, 2024 | 98.50 | 98.50 | 98.10 | 98.10 | 98.10 | -0.51% | 565 |
| Nov 27, 2024 | 99.10 | 99.50 | 98.60 | 98.60 | 98.60 | 0.61% | 601 |
| Nov 26, 2024 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -0.61% | 477 |
| Nov 25, 2024 | 98.70 | 98.70 | 98.60 | 98.60 | 98.60 | 3.90% | 372 |
| Nov 19, 2024 | 96.40 | 96.40 | 94.90 | 94.90 | 94.90 | -0.94% | 698 |
| Nov 18, 2024 | 94.90 | 95.80 | 94.90 | 95.80 | 95.80 | -2.24% | 351 |
| Nov 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.31% | 122 |
| Nov 12, 2024 | 100.60 | 100.60 | 99.20 | 99.30 | 99.30 | -0.40% | 177 |
| Oct 28, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 1.53% | 271 |
| Oct 25, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 14.72% | 54 |
| Oct 3, 2024 | 85.70 | 85.70 | 85.60 | 85.60 | 85.60 | -0.93% | 659 |
| Oct 2, 2024 | 87.00 | 87.00 | 86.20 | 86.40 | 86.40 | -0.12% | 823 |
| Oct 1, 2024 | 88.10 | 88.10 | 86.50 | 86.50 | 86.50 | 0.46% | 591 |
| Sep 26, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.99% | 69 |
| Sep 19, 2024 | 82.00 | 83.70 | 82.00 | 83.60 | 83.60 | 2.70% | 907 |
| Sep 18, 2024 | 83.10 | 83.10 | 81.10 | 81.40 | 81.40 | -1.93% | 610 |