Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
17.3200 EUR |
1,287.1645 ENS |
16.0000 EUR |
15.9700 EUR |
18.5400 EUR |
18.3200 EUR |
| 2024-11-20 |
17.0700 EUR |
810.1835 ENS |
16.6200 EUR |
16.6200 EUR |
17.4200 EUR |
16.6800 EUR |
| 2024-11-19 |
17.3000 EUR |
1,033.8943 ENS |
18.2500 EUR |
16.8500 EUR |
18.3000 EUR |
16.8900 EUR |
| 2024-11-18 |
17.2400 EUR |
267.4264 ENS |
17.0600 EUR |
16.7400 EUR |
17.6500 EUR |
17.6500 EUR |
| 2024-11-17 |
17.0700 EUR |
259.6567 ENS |
17.1300 EUR |
16.6400 EUR |
17.4300 EUR |
16.6400 EUR |
| 2024-11-16 |
17.4000 EUR |
753.8554 ENS |
16.2300 EUR |
16.2300 EUR |
17.7000 EUR |
17.5100 EUR |
| 2024-11-15 |
15.7400 EUR |
287.1294 ENS |
15.7300 EUR |
15.1500 EUR |
16.2200 EUR |
16.2200 EUR |
| 2024-11-14 |
16.1000 EUR |
840.7007 ENS |
16.0300 EUR |
15.3500 EUR |
16.7200 EUR |
15.9100 EUR |
| 2024-11-13 |
16.1100 EUR |
879.2855 ENS |
16.8800 EUR |
15.6400 EUR |
16.9000 EUR |
16.0000 EUR |
| 2024-11-12 |
17.7400 EUR |
4,193.2113 ENS |
18.3200 EUR |
16.5000 EUR |
18.9000 EUR |
16.9700 EUR |
| 2024-11-11 |
18.5000 EUR |
8,092.7658 ENS |
17.8400 EUR |
17.8400 EUR |
20.4000 EUR |
18.4000 EUR |
| 2024-11-10 |
18.6500 EUR |
1,546.3368 ENS |
17.7400 EUR |
17.6900 EUR |
19.1100 EUR |
18.3900 EUR |
| 2024-11-09 |
17.3600 EUR |
788.9281 ENS |
17.2100 EUR |
16.8200 EUR |
18.2800 EUR |
17.4700 EUR |
| 2024-11-08 |
17.0300 EUR |
1,178.7872 ENS |
17.6000 EUR |
16.6600 EUR |
17.9200 EUR |
16.8300 EUR |
| 2024-11-07 |
17.5700 EUR |
574.1866 ENS |
17.0000 EUR |
16.7500 EUR |
18.5000 EUR |
17.1200 EUR |
| 2024-11-06 |
15.9500 EUR |
1,675.3851 ENS |
14.9000 EUR |
14.9000 EUR |
16.2200 EUR |
16.2200 EUR |
| 2024-11-05 |
14.1400 EUR |
466.5632 ENS |
13.8600 EUR |
13.7700 EUR |
14.4300 EUR |
14.1900 EUR |
| 2024-11-04 |
14.2900 EUR |
326.2081 ENS |
14.6900 EUR |
13.5000 EUR |
14.6900 EUR |
13.5000 EUR |
| 2024-11-03 |
14.8000 EUR |
351.2530 ENS |
15.2900 EUR |
14.3500 EUR |
15.2900 EUR |
14.7000 EUR |
| 2024-11-02 |
15.2300 EUR |
32.4695 ENS |
15.3500 EUR |
15.0800 EUR |
15.3500 EUR |
15.1500 EUR |
| 2024-11-01 |
15.2700 EUR |
143.4815 ENS |
15.2000 EUR |
15.2000 EUR |
15.7400 EUR |
15.3100 EUR |
| 2024-10-31 |
15.9500 EUR |
114.9654 ENS |
16.1500 EUR |
15.4000 EUR |
16.1500 EUR |
15.4000 EUR |
| 2024-10-30 |
16.9200 EUR |
724.2921 ENS |
16.3000 EUR |
16.3000 EUR |
17.3800 EUR |
16.6700 EUR |
| 2024-10-29 |
16.0000 EUR |
375.0233 ENS |
15.7100 EUR |
15.5600 EUR |
16.2400 EUR |
15.9500 EUR |
| 2024-10-28 |
14.9900 EUR |
178.4785 ENS |
15.0900 EUR |
14.7800 EUR |
15.0900 EUR |
14.7800 EUR |
| 2024-10-27 |
14.9600 EUR |
214.4823 ENS |
14.8500 EUR |
14.7300 EUR |
15.2300 EUR |
15.2200 EUR |
| 2024-10-26 |
14.9900 EUR |
68.7225 ENS |
14.9900 EUR |
14.5500 EUR |
15.0000 EUR |
14.5500 EUR |
| 2024-10-25 |
15.8400 EUR |
42.9933 ENS |
15.8500 EUR |
15.4000 EUR |
16.0800 EUR |
15.6300 EUR |
| 2024-10-24 |
16.0600 EUR |
225.7948 ENS |
16.0000 EUR |
15.9000 EUR |
16.1900 EUR |
16.1700 EUR |
| 2024-10-23 |
16.1300 EUR |
114.6588 ENS |
16.4400 EUR |
15.7000 EUR |
16.4400 EUR |
15.8700 EUR |
| 2024-10-22 |
16.6800 EUR |
119.1273 ENS |
16.6400 EUR |
16.3900 EUR |
16.7800 EUR |
16.4300 EUR |
| 2024-10-21 |
17.2600 EUR |
112.7974 ENS |
17.4700 EUR |
16.6800 EUR |
17.4700 EUR |
16.7500 EUR |
| 2024-10-20 |
17.3400 EUR |
696.8294 ENS |
16.1500 EUR |
16.0500 EUR |
17.7100 EUR |
17.1900 EUR |
| 2024-10-19 |
16.1900 EUR |
275.3518 ENS |
16.2000 EUR |
16.0900 EUR |
16.2300 EUR |
16.2100 EUR |
| 2024-10-18 |
16.4000 EUR |
713.1866 ENS |
15.8900 EUR |
15.8900 EUR |
16.5700 EUR |
16.5700 EUR |
| 2024-10-17 |
15.6800 EUR |
200.3549 ENS |
15.9800 EUR |
15.6500 EUR |
15.9800 EUR |
15.7300 EUR |
| 2024-10-16 |
16.1100 EUR |
99.2965 ENS |
16.2600 EUR |
16.0500 EUR |
16.4200 EUR |
16.1100 EUR |
| 2024-10-15 |
16.3300 EUR |
188.9561 ENS |
16.6200 EUR |
15.7900 EUR |
16.9100 EUR |
16.0200 EUR |
| 2024-10-14 |
16.2900 EUR |
470.2434 ENS |
15.8700 EUR |
15.8700 EUR |
16.6800 EUR |
16.6800 EUR |
| 2024-10-13 |
15.5800 EUR |
26.7463 ENS |
15.6000 EUR |
15.4400 EUR |
15.6000 EUR |
15.5000 EUR |
| 2024-10-12 |
15.7800 EUR |
139.9237 ENS |
15.6900 EUR |
15.6900 EUR |
15.8700 EUR |
15.7500 EUR |
| 2024-10-11 |
14.9400 EUR |
1,339.8545 ENS |
14.8200 EUR |
14.8000 EUR |
15.6700 EUR |
15.6500 EUR |
| 2024-10-10 |
14.7500 EUR |
385.6048 ENS |
14.8500 EUR |
14.7300 EUR |
14.8500 EUR |
14.7300 EUR |
| 2024-10-09 |
15.3100 EUR |
184.1134 ENS |
15.3500 EUR |
15.2200 EUR |
15.4400 EUR |
15.2300 EUR |
| 2024-10-08 |
15.1200 EUR |
293.9768 ENS |
15.1900 EUR |
15.0000 EUR |
15.1900 EUR |
15.0000 EUR |
| 2024-10-07 |
15.6300 EUR |
13.8568 ENS |
15.7000 EUR |
15.2500 EUR |
15.9600 EUR |
15.2500 EUR |
| 2024-10-06 |
15.3800 EUR |
93.5568 ENS |
15.4200 EUR |
15.3000 EUR |
15.5800 EUR |
15.5800 EUR |
| 2024-10-05 |
15.3000 EUR |
25.6229 ENS |
15.5900 EUR |
15.2900 EUR |
15.5900 EUR |
15.2900 EUR |
| 2024-10-04 |
14.9700 EUR |
67.3090 ENS |
14.9600 EUR |
14.9600 EUR |
15.5300 EUR |
15.5300 EUR |
| 2024-10-03 |
14.7900 EUR |
202.7519 ENS |
15.1500 EUR |
14.3500 EUR |
15.1600 EUR |
14.6200 EUR |