Enefit Green AS (TAL:EGR1T)
Estonia · Delayed Price · Currency is EUR 3.395
+0.010 (0.30%)
At close: Jul 29, 2025
Enefit Green AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.30% | 51,463 |
| Jul 28, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.15% | 7,775 |
| Jul 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.15% | 9,454 |
| Jul 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.15% | 4,194 |
| Jul 23, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 13,098 |
| Jul 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 5,181 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.15% | 10,427 |
| Jul 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.15% | 2,245 |
| Jul 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.15% | 7,834 |
| Jul 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 7,553 |
| Jul 15, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 18,217 |
| Jul 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 10,835 |
| Jul 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 12,769 |
| Jul 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.15% | 10,814 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.15% | 4,947 |
| Jul 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 9,608 |
| Jul 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 6,551 |
| Jul 4, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | - | 13,835 |
| Jul 3, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.45% | 16,812 |
| Jul 2, 2025 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | - | 11,943 |
| Jul 1, 2025 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | - | 10,324 |
| Jun 30, 2025 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | -0.15% | 20,115 |
| Jun 27, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.15% | 24,472 |
| Jun 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 4,782 |
| Jun 25, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.37 | 0.30% | 34,056 |
| Jun 20, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 24,346 |
| Jun 19, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 16,265 |
| Jun 18, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 30,357 |
| Jun 17, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 8,071 |
| Jun 16, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 10,950 |
| Jun 13, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 10,360 |
| Jun 12, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.15% | 6,652 |
| Jun 11, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.15% | 21,677 |
| Jun 10, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 7,586 |
| Jun 9, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 7,787 |
| Jun 6, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 7,868 |
| Jun 5, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 19,965 |
| Jun 4, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | - | 4,712 |
| Jun 3, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | 0.15% | 13,330 |
| Jun 2, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | - | 25,207 |
| May 30, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.15% | 27,829 |
| May 28, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | -0.15% | 14,826 |
| May 27, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.15% | 21,857 |
| May 26, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 0.30% | 36,939 |
| May 23, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | - | 25,070 |
| May 22, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.15% | 28,715 |
| May 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 16,697 |
| May 20, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | -0.15% | 33,974 |
| May 19, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | - | 31,721 |
| May 16, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.45% | 67,515 |