ENEOS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	18.55	19.46	18.39	18.52	18.52	2.89%	20,880
Feb 6, 2026	18.00	18.00	18.00	18.00	18.00	2.16%	340
Feb 4, 2026	17.00	17.62	17.00	17.62	17.62	6.14%	943
Feb 3, 2026	16.60	16.60	16.60	16.60	16.60	-1.71%	6,360
Feb 2, 2026	16.89	16.89	16.89	16.89	16.89	3.16%	296
Jan 29, 2026	16.37	16.37	16.37	16.37	16.37	1.87%	373
Jan 23, 2026	16.41	16.41	16.07	16.07	16.07	5.03%	400
Jan 22, 2026	15.30	15.30	15.30	15.30	15.30	-5.85%	1,012
Jan 14, 2026	16.25	16.25	16.25	16.25	16.25	2.39%	520
Jan 13, 2026	15.38	15.87	15.38	15.87	15.87	1.96%	415
Jan 9, 2026	15.33	15.57	15.33	15.57	15.57	1.53%	602
Jan 8, 2026	14.92	15.33	14.92	15.33	15.33	6.16%	627
Jan 7, 2026	14.58	15.17	14.44	14.44	14.44	-3.54%	881
Jan 6, 2026	14.83	14.97	14.83	14.97	14.97	2.64%	337
Jan 5, 2026	14.39	14.59	14.39	14.59	14.59	-1.59%	611
Dec 30, 2025	14.22	14.82	14.22	14.82	14.82	0.51%	840
Dec 26, 2025	14.14	14.75	14.14	14.75	14.75	1.34%	600
Dec 24, 2025	14.19	14.60	14.19	14.55	14.55	-0.52%	604
Dec 22, 2025	14.03	14.63	14.03	14.63	14.63	-2.49%	403
Dec 5, 2025	15.00	15.00	15.00	15.00	15.00	4.24%	1,057
Dec 4, 2025	13.74	14.39	13.74	14.39	14.39	-0.76%	400
Nov 17, 2025	14.50	14.50	14.50	14.50	14.50	12.58%	1,340
Nov 10, 2025	12.88	12.88	12.88	12.88	12.88	5.49%	531
Nov 5, 2025	12.21	12.21	12.21	12.21	12.21	0.08%	120
Nov 3, 2025	12.40	12.51	12.20	12.20	12.20	2.52%	748
Oct 30, 2025	11.90	11.90	11.90	11.90	11.90	-7.61%	500
Oct 28, 2025	12.69	12.88	12.69	12.88	12.88	9.02%	422
Oct 17, 2025	11.81	11.81	11.81	11.81	11.81	-1.96%	413
Oct 14, 2025	12.51	12.51	12.05	12.05	12.05	-4.21%	406
Oct 9, 2025	12.58	12.58	12.58	12.58	12.58	-2.25%	279
Oct 3, 2025	12.87	12.87	12.87	12.87	12.87	2.14%	591
Oct 2, 2025	12.60	12.60	12.60	12.60	12.60	0.40%	262
Oct 1, 2025	12.55	12.55	12.55	12.55	12.55	2.28%	165
Sep 29, 2025	12.27	12.27	12.27	12.27	12.27	-6.69%	245
Sep 24, 2025	13.15	13.15	13.15	13.15	13.15	6.91%	1,242
Sep 15, 2025	12.30	12.30	12.30	12.30	12.30	-3.30%	254
Sep 11, 2025	12.72	12.72	12.72	12.72	12.72	5.74%	840
Sep 10, 2025	12.03	12.03	12.03	12.03	12.03	-0.99%	3,579
Sep 9, 2025	11.92	12.15	11.92	12.15	12.15	1.29%	1,356
Sep 8, 2025	12.00	12.00	12.00	12.00	12.00	3.85%	191
Sep 5, 2025	12.02	12.02	11.55	11.55	11.55	-7.15%	912
Sep 4, 2025	12.44	12.44	12.44	12.44	12.44	5.15%	152
Sep 3, 2025	12.11	12.11	11.83	11.83	11.83	-0.50%	1,711
Sep 2, 2025	12.05	12.05	11.89	11.89	11.89	-1.82%	550
Aug 27, 2025	12.11	12.11	12.11	12.11	12.11	7.64%	371
Aug 26, 2025	12.00	12.00	11.25	11.25	11.25	-8.54%	1,690
Aug 25, 2025	11.85	12.30	11.85	12.30	12.30	5.15%	694
Aug 22, 2025	11.70	11.70	11.70	11.70	11.70	-0.10%	243
Aug 21, 2025	11.43	11.71	11.43	11.71	11.71	2.18%	3,118
Aug 20, 2025	11.46	11.46	11.46	11.46	11.46	-4.50%	4,292