EnQuest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.00	13.00	12.22	12.70	12.70	-	6,005,699
Feb 2, 2026	12.00	12.70	11.54	12.70	12.70	2.58%	5,771,241
Jan 30, 2026	12.04	12.46	11.62	12.38	12.38	1.81%	5,513,446
Jan 29, 2026	11.74	12.28	11.56	12.16	12.16	3.40%	12,138,180
Jan 28, 2026	11.60	11.77	11.30	11.76	11.76	3.89%	3,162,406
Jan 27, 2026	11.20	11.38	10.98	11.32	11.32	1.25%	3,731,362
Jan 26, 2026	11.80	11.98	11.10	11.18	11.18	-2.78%	2,559,393
Jan 23, 2026	11.46	11.80	11.40	11.50	11.50	0.17%	1,795,032
Jan 22, 2026	11.42	12.16	11.40	11.48	11.48	-4.17%	2,262,270
Jan 21, 2026	12.28	12.38	11.93	11.98	11.98	-0.83%	3,048,012
Jan 20, 2026	11.86	12.16	11.74	12.08	12.08	1.51%	3,128,236
Jan 19, 2026	11.84	11.96	11.32	11.90	11.90	0.85%	2,945,992
Jan 16, 2026	11.48	12.00	11.48	11.80	11.80	2.08%	5,614,055
Jan 15, 2026	11.60	11.88	11.32	11.56	11.56	-1.20%	3,566,690
Jan 14, 2026	11.32	11.82	11.04	11.70	11.70	4.28%	6,001,721
Jan 13, 2026	10.56	11.28	10.56	11.22	11.22	5.65%	5,316,160
Jan 12, 2026	10.44	10.73	10.22	10.62	10.62	1.53%	1,411,356
Jan 9, 2026	10.08	10.60	10.08	10.46	10.46	3.56%	2,246,912
Jan 8, 2026	10.18	10.20	10.02	10.10	10.10	-0.98%	1,619,406
Jan 7, 2026	10.20	10.74	10.06	10.20	10.20	-1.16%	3,111,904
Jan 6, 2026	10.24	10.58	10.24	10.32	10.32	-0.77%	2,492,472
Jan 5, 2026	10.70	10.88	10.40	10.40	10.40	-4.06%	5,567,174
Jan 2, 2026	10.50	10.98	10.50	10.84	10.84	2.26%	1,577,581
Dec 31, 2025	10.50	10.86	10.50	10.60	10.60	0.38%	240,606
Dec 30, 2025	10.38	10.64	10.26	10.56	10.56	1.54%	1,796,372
Dec 29, 2025	10.28	10.50	10.24	10.40	10.40	1.96%	2,093,563
Dec 24, 2025	10.80	10.80	10.18	10.20	10.20	-1.35%	204,587
Dec 23, 2025	10.10	10.48	10.10	10.34	10.34	0.39%	3,207,097
Dec 22, 2025	10.50	10.50	9.97	10.30	10.30	1.98%	1,987,662
Dec 19, 2025	10.16	10.16	9.90	10.10	10.10	-0.98%	2,143,305
Dec 18, 2025	10.28	10.30	10.04	10.20	10.20	0.20%	5,138,624
Dec 17, 2025	10.20	10.50	10.02	10.18	10.18	2.83%	4,324,634
Dec 16, 2025	9.95	10.13	9.73	9.90	9.90	-0.70%	3,422,754
Dec 15, 2025	10.00	10.22	9.89	9.97	9.97	-1.68%	23,651,096
Dec 12, 2025	10.00	10.30	10.00	10.14	10.14	0.20%	1,552,218
Dec 11, 2025	10.18	10.23	9.95	10.12	10.12	-1.56%	5,056,607
Dec 10, 2025	10.30	10.36	10.02	10.28	10.28	0.39%	1,868,521
Dec 9, 2025	10.20	10.46	9.96	10.24	10.24	-0.19%	2,900,974
Dec 8, 2025	10.30	10.80	10.14	10.26	10.26	-2.29%	1,306,062
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