EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.20	10.98	10.20	10.50	10.50	1.94%	1,763,160
Dec 4, 2025	10.46	10.48	10.10	10.30	10.30	-	5,884,097
Dec 3, 2025	10.40	10.56	10.30	10.30	10.30	-1.34%	3,606,656
Dec 2, 2025	10.98	11.20	10.44	10.44	10.44	-6.95%	3,394,169
Dec 1, 2025	10.76	11.36	10.72	11.22	11.22	2.94%	4,225,057
Nov 28, 2025	10.68	10.90	10.59	10.90	10.90	2.06%	2,811,784
Nov 27, 2025	10.78	10.90	10.04	10.68	10.68	-2.02%	7,139,279
Nov 26, 2025	10.80	11.66	10.60	10.90	10.90	-0.55%	8,442,570
Nov 25, 2025	10.90	11.30	10.86	10.96	10.96	-2.49%	2,052,280
Nov 24, 2025	11.22	11.56	11.04	11.24	11.24	-2.26%	2,322,787
Nov 21, 2025	11.46	11.54	11.24	11.50	11.50	-2.04%	1,369,808
Nov 20, 2025	11.34	11.80	11.24	11.74	11.74	2.09%	889,465
Nov 19, 2025	11.70	11.82	11.36	11.50	11.50	-1.71%	1,012,747
Nov 18, 2025	11.52	12.00	11.52	11.70	11.70	-3.15%	2,843,174
Nov 17, 2025	11.90	12.18	11.82	12.08	12.08	-0.82%	1,722,729
Nov 14, 2025	12.10	12.34	11.86	12.18	12.18	1.33%	2,664,624
Nov 13, 2025	11.54	12.12	11.54	12.02	12.02	-0.66%	2,874,412
Nov 12, 2025	11.52	12.22	11.52	12.10	12.10	0.83%	3,595,953
Nov 11, 2025	11.54	12.00	11.54	12.00	12.00	3.99%	1,407,147
Nov 10, 2025	11.66	12.10	11.32	11.54	11.54	2.67%	1,917,263
Nov 7, 2025	11.40	11.96	11.00	11.24	11.24	-3.60%	1,731,412
Nov 6, 2025	11.80	11.80	11.38	11.66	11.66	-	589,758
Nov 5, 2025	12.06	12.06	11.48	11.66	11.66	-2.18%	2,582,514
Nov 4, 2025	12.00	12.00	11.60	11.92	11.92	-0.83%	1,810,939
Nov 3, 2025	12.24	12.60	12.02	12.02	12.02	-0.99%	3,657,668
Oct 31, 2025	12.00	12.38	11.78	12.14	12.14	1.34%	7,475,881
Oct 30, 2025	11.92	11.98	11.22	11.98	11.98	5.27%	8,434,087
Oct 29, 2025	11.24	11.84	11.24	11.38	11.38	-0.87%	1,920,230
Oct 28, 2025	11.44	11.70	11.26	11.48	11.48	-1.54%	3,992,753
Oct 27, 2025	11.48	11.82	11.18	11.66	11.66	1.04%	6,039,658
Oct 24, 2025	10.80	11.74	10.80	11.54	11.54	5.10%	6,113,948
Oct 23, 2025	10.08	10.98	10.03	10.98	10.98	8.71%	5,668,084
Oct 22, 2025	9.90	10.56	9.87	10.10	10.10	3.06%	6,531,939
Oct 21, 2025	9.98	10.10	9.72	9.80	9.80	-0.61%	5,099,464
Oct 20, 2025	10.08	10.16	9.86	9.86	9.86	-2.18%	1,679,510
Oct 17, 2025	10.20	10.44	9.90	10.08	10.08	-2.33%	3,977,223
Oct 16, 2025	10.28	10.60	10.24	10.32	10.32	0.39%	2,756,157
Oct 15, 2025	10.10	10.50	9.87	10.28	10.28	0.98%	4,144,932
Oct 14, 2025	10.48	10.60	9.90	10.18	10.18	-3.05%	4,890,740
Oct 13, 2025	10.80	10.80	10.34	10.50	10.50	1.74%	4,246,861
Oct 10, 2025	11.10	11.20	10.32	10.32	10.32	-7.03%	5,999,266
Oct 9, 2025	11.20	11.30	11.10	11.10	11.10	-0.89%	1,973,111
Oct 8, 2025	11.50	11.50	11.20	11.20	11.20	-0.18%	2,936,871
Oct 7, 2025	11.26	11.42	11.14	11.22	11.22	-0.88%	2,462,091
Oct 6, 2025	11.32	11.68	11.20	11.32	11.32	0.18%	3,564,368
Oct 3, 2025	11.34	11.38	11.20	11.30	11.30	0.53%	2,591,599
Oct 2, 2025	11.50	11.50	11.20	11.24	11.24	-1.92%	4,913,265
Oct 1, 2025	11.66	11.79	11.36	11.46	11.46	-2.22%	2,760,623
Sep 30, 2025	11.36	11.84	11.36	11.72	11.72	1.21%	5,093,291
Sep 29, 2025	11.96	12.18	11.45	11.58	11.58	-1.86%	3,269,751