Energys Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.96	0.97	0.89	0.95	-	-0.51%	27,953
Feb 17, 2026	0.90	0.96	0.85	0.95	0.95	6.10%	44,578
Feb 13, 2026	0.90	0.90	0.85	0.90	0.90	-	17,984
Feb 12, 2026	0.83	0.92	0.83	0.90	0.90	-	49,050
Feb 11, 2026	0.87	0.92	0.85	0.90	0.90	-3.23%	48,834
Feb 10, 2026	0.93	0.93	0.90	0.93	0.93	1.08%	10,286
Feb 9, 2026	0.91	0.93	0.83	0.92	0.92	-1.06%	46,275
Feb 6, 2026	0.80	0.99	0.80	0.93	0.93	18.38%	119,586
Feb 5, 2026	0.86	0.88	0.75	0.79	0.79	-11.49%	76,946
Feb 4, 2026	0.99	0.99	0.71	0.89	0.89	-10.22%	342,059
Feb 3, 2026	0.99	1.01	0.90	0.99	0.99	5.17%	174,117
Feb 2, 2026	0.90	0.99	0.90	0.94	0.94	1.87%	43,968
Jan 30, 2026	0.95	0.98	0.91	0.92	0.92	-5.89%	47,308
Jan 29, 2026	0.96	1.04	0.94	0.98	0.98	-0.81%	68,212
Jan 28, 2026	1.00	1.05	0.96	0.99	0.99	-0.19%	30,442
Jan 27, 2026	1.07	1.08	0.96	0.99	0.99	-5.68%	61,725
Jan 26, 2026	1.15	1.15	0.99	1.05	1.05	-8.70%	34,897
Jan 23, 2026	1.00	1.19	0.95	1.15	1.15	18.56%	150,806
Jan 22, 2026	0.96	0.99	0.93	0.97	0.97	1.48%	32,868
Jan 21, 2026	0.99	1.02	0.92	0.96	0.96	-3.44%	33,783
Jan 20, 2026	1.00	1.03	0.97	0.99	0.99	-4.81%	41,438
Jan 16, 2026	1.07	1.07	1.00	1.04	1.04	0.97%	26,420
Jan 15, 2026	1.02	1.09	1.00	1.03	1.03	-	57,988
Jan 14, 2026	1.10	1.14	1.00	1.03	1.03	-	96,473
Jan 13, 2026	1.04	1.04	0.99	1.03	1.03	-0.96%	75,066
Jan 12, 2026	0.86	1.16	0.86	1.04	1.04	11.06%	354,649
Jan 9, 2026	0.85	0.94	0.85	0.94	0.94	10.82%	108,992
Jan 8, 2026	0.84	0.90	0.84	0.85	0.85	-0.67%	23,934
Jan 7, 2026	0.85	0.89	0.85	0.85	0.85	-3.31%	47,250
Jan 6, 2026	0.86	0.90	0.85	0.88	0.88	3.62%	57,495
Jan 5, 2026	0.81	0.88	0.81	0.85	0.85	0.44%	39,336
Jan 2, 2026	0.89	0.90	0.83	0.85	0.85	-0.74%	46,455
Dec 31, 2025	0.79	0.94	0.79	0.85	0.85	7.54%	94,190
Dec 30, 2025	0.78	0.85	0.77	0.79	0.79	0.25%	93,060
Dec 29, 2025	0.80	0.84	0.78	0.79	0.79	-3.45%	69,470
Dec 26, 2025	0.81	0.87	0.71	0.82	0.82	-4.19%	151,863
Dec 24, 2025	0.89	0.90	0.85	0.85	0.85	-2.97%	68,976
Dec 23, 2025	0.96	1.05	0.85	0.88	0.88	-16.18%	285,601
Dec 22, 2025	0.80	1.19	0.80	1.05	1.05	31.51%	1,544,743
Dec 19, 2025	0.82	0.83	0.76	0.80	0.80	-2.52%	89,092
Dec 18, 2025	0.73	0.82	0.73	0.82	0.82	14.95%	272,455
Dec 17, 2025	0.69	0.74	0.69	0.71	0.71	3.41%	53,782
Dec 16, 2025	0.67	0.69	0.57	0.69	0.69	7.66%	365,547
Dec 15, 2025	0.70	0.73	0.63	0.64	0.64	-8.61%	147,204
Dec 12, 2025	0.76	0.76	0.70	0.70	0.70	-4.75%	147,908
Dec 11, 2025	0.84	0.84	0.70	0.74	0.74	-9.23%	430,795
Dec 10, 2025	0.89	0.90	0.81	0.81	0.81	-10.37%	132,498
Dec 9, 2025	0.90	0.93	0.88	0.90	0.90	2.69%	59,934
Dec 8, 2025	0.82	0.95	0.82	0.88	0.88	9.99%	208,972
Dec 5, 2025	0.90	0.94	0.80	0.80	0.80	-12.08%	349,750