Energys Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	0.98	1.00	0.90	0.91	0.91	-7.14%	270,283
Dec 3, 2025	0.95	1.08	0.95	0.98	0.98	4.24%	1,475,127
Dec 2, 2025	1.04	1.05	0.94	0.94	0.94	-10.47%	429,596
Dec 1, 2025	1.18	1.18	1.03	1.05	1.05	-10.26%	406,329
Nov 28, 2025	1.23	1.27	1.16	1.17	1.17	-7.14%	106,714
Nov 26, 2025	1.21	1.30	1.21	1.26	1.26	5.00%	55,906
Nov 25, 2025	1.18	1.35	1.11	1.20	1.20	-3.23%	598,346
Nov 24, 2025	1.43	1.46	1.24	1.24	1.24	-13.29%	212,913
Nov 21, 2025	1.54	1.59	1.41	1.43	1.43	-4.03%	347,880
Nov 20, 2025	1.43	1.59	1.39	1.49	1.49	3.47%	263,577
Nov 19, 2025	1.72	1.80	1.31	1.44	1.44	-18.64%	415,333
Nov 18, 2025	1.85	2.15	1.67	1.77	1.77	-5.35%	527,144
Nov 17, 2025	1.75	1.93	1.73	1.87	1.87	9.36%	874,394
Nov 14, 2025	1.70	2.23	1.63	1.71	1.71	5.56%	2,176,962
Nov 13, 2025	1.32	1.98	1.31	1.62	1.62	22.26%	2,809,578