Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
17.3500 EUR |
2,110.4542 ENS |
16.4200 EUR |
16.4200 EUR |
17.8000 EUR |
17.2300 EUR |
| 2022-11-02 |
16.2800 EUR |
2,976.6286 ENS |
16.2900 EUR |
15.7500 EUR |
16.8100 EUR |
16.3400 EUR |
| 2022-11-01 |
16.7900 EUR |
1,944.1302 ENS |
17.2200 EUR |
16.2900 EUR |
17.2200 EUR |
16.2900 EUR |
| 2022-10-31 |
17.2500 EUR |
1,643.7743 ENS |
17.3000 EUR |
16.9100 EUR |
17.5400 EUR |
16.9800 EUR |
| 2022-10-30 |
17.5800 EUR |
522.3915 ENS |
17.8200 EUR |
17.0700 EUR |
18.3500 EUR |
17.0700 EUR |
| 2022-10-29 |
18.0700 EUR |
1,122.3260 ENS |
17.4300 EUR |
17.4300 EUR |
19.3500 EUR |
17.8700 EUR |
| 2022-10-28 |
16.8900 EUR |
461.1279 ENS |
17.2900 EUR |
16.6300 EUR |
17.4100 EUR |
17.2100 EUR |
| 2022-10-27 |
17.6800 EUR |
845.2815 ENS |
18.0400 EUR |
17.3000 EUR |
18.3100 EUR |
17.3100 EUR |
| 2022-10-26 |
18.2500 EUR |
1,101.6994 ENS |
17.5900 EUR |
17.5700 EUR |
18.7200 EUR |
18.0800 EUR |
| 2022-10-25 |
17.8100 EUR |
2,767.2682 ENS |
17.1700 EUR |
16.9300 EUR |
18.0500 EUR |
17.5500 EUR |
| 2022-10-24 |
17.3900 EUR |
523.9576 ENS |
17.3800 EUR |
17.1200 EUR |
17.9000 EUR |
17.4600 EUR |
| 2022-10-23 |
16.8700 EUR |
207.7212 ENS |
17.0100 EUR |
16.4000 EUR |
17.4100 EUR |
17.3800 EUR |
| 2022-10-22 |
17.0600 EUR |
989.0574 ENS |
17.2400 EUR |
16.7500 EUR |
17.5800 EUR |
16.9000 EUR |
| 2022-10-21 |
17.2900 EUR |
3,061.1881 ENS |
17.6100 EUR |
16.9200 EUR |
17.6100 EUR |
17.2900 EUR |
| 2022-10-20 |
18.1400 EUR |
607.7688 ENS |
19.0600 EUR |
17.6200 EUR |
19.0600 EUR |
17.7400 EUR |
| 2022-10-19 |
18.9100 EUR |
591.5486 ENS |
19.3400 EUR |
18.7500 EUR |
19.3400 EUR |
18.7800 EUR |
| 2022-10-18 |
19.1000 EUR |
4,734.1666 ENS |
19.6900 EUR |
18.9100 EUR |
19.6900 EUR |
19.5700 EUR |
| 2022-10-17 |
19.9000 EUR |
2,572.2770 ENS |
20.3100 EUR |
19.2300 EUR |
20.4800 EUR |
19.5700 EUR |
| 2022-10-16 |
20.2000 EUR |
640.2939 ENS |
19.7700 EUR |
19.7700 EUR |
20.6700 EUR |
20.2700 EUR |
| 2022-10-15 |
19.8500 EUR |
820.2856 ENS |
20.2400 EUR |
19.5000 EUR |
20.3900 EUR |
20.0000 EUR |
| 2022-10-14 |
20.2600 EUR |
3,998.4084 ENS |
19.8600 EUR |
19.6100 EUR |
20.6500 EUR |
19.8600 EUR |
| 2022-10-13 |
18.5700 EUR |
5,393.6021 ENS |
17.4200 EUR |
16.6000 EUR |
20.4400 EUR |
19.8500 EUR |
| 2022-10-12 |
17.4000 EUR |
1,311.4429 ENS |
17.4300 EUR |
16.9400 EUR |
17.9400 EUR |
17.8000 EUR |
| 2022-10-11 |
17.2200 EUR |
1,679.7177 ENS |
16.5900 EUR |
16.5900 EUR |
17.3900 EUR |
17.3900 EUR |
| 2022-10-10 |
17.5800 EUR |
1,988.9219 ENS |
18.5400 EUR |
16.9200 EUR |
18.5400 EUR |
16.9200 EUR |
| 2022-10-09 |
17.9700 EUR |
3,311.4904 ENS |
18.1900 EUR |
17.5900 EUR |
18.6500 EUR |
18.5100 EUR |
| 2022-10-08 |
17.8200 EUR |
618.6873 ENS |
17.7700 EUR |
17.4500 EUR |
18.1000 EUR |
17.8200 EUR |
| 2022-10-07 |
17.7100 EUR |
1,443.8930 ENS |
17.6900 EUR |
17.2500 EUR |
18.0800 EUR |
17.6900 EUR |
| 2022-10-06 |
17.5300 EUR |
1,368.5201 ENS |
17.6000 EUR |
17.3000 EUR |
17.9500 EUR |
17.6000 EUR |
| 2022-10-05 |
16.9300 EUR |
3,459.4934 ENS |
16.1500 EUR |
15.7200 EUR |
17.5400 EUR |
17.2900 EUR |
| 2022-10-04 |
16.0600 EUR |
3,569.3014 ENS |
15.8800 EUR |
15.5500 EUR |
16.4400 EUR |
16.0600 EUR |
| 2022-10-03 |
15.5200 EUR |
1,500.0524 ENS |
14.5200 EUR |
14.4200 EUR |
15.8900 EUR |
15.6300 EUR |
| 2022-10-02 |
14.7500 EUR |
944.7028 ENS |
15.2400 EUR |
14.3600 EUR |
15.3600 EUR |
14.3600 EUR |
| 2022-10-01 |
15.8000 EUR |
163.1215 ENS |
16.4200 EUR |
15.0400 EUR |
16.4200 EUR |
15.0400 EUR |
| 2022-09-30 |
16.2000 EUR |
1,316.3958 ENS |
16.0300 EUR |
15.5600 EUR |
16.7400 EUR |
16.2000 EUR |
| 2022-09-29 |
16.0700 EUR |
718.2544 ENS |
16.2900 EUR |
15.7000 EUR |
16.5600 EUR |
16.3300 EUR |
| 2022-09-28 |
16.2500 EUR |
2,656.8882 ENS |
15.9600 EUR |
14.9800 EUR |
16.9200 EUR |
16.3500 EUR |
| 2022-09-27 |
15.7300 EUR |
1,094.2988 ENS |
15.4400 EUR |
15.3800 EUR |
16.4000 EUR |
15.6600 EUR |
| 2022-09-26 |
15.0000 EUR |
1,217.0285 ENS |
14.3000 EUR |
14.2200 EUR |
15.5400 EUR |
15.4300 EUR |
| 2022-09-25 |
14.5000 EUR |
89.5735 ENS |
14.4300 EUR |
14.2500 EUR |
14.7500 EUR |
14.2500 EUR |
| 2022-09-24 |
14.4300 EUR |
176.5048 ENS |
14.5800 EUR |
13.9900 EUR |
14.5800 EUR |
13.9900 EUR |
| 2022-09-23 |
14.2300 EUR |
2,054.8238 ENS |
14.4600 EUR |
13.7600 EUR |
14.7000 EUR |
14.5700 EUR |
| 2022-09-22 |
14.1500 EUR |
861.7382 ENS |
13.9000 EUR |
13.7900 EUR |
14.3900 EUR |
14.0300 EUR |
| 2022-09-21 |
13.7300 EUR |
1,179.3496 ENS |
13.4900 EUR |
13.3600 EUR |
14.3300 EUR |
14.0100 EUR |
| 2022-09-20 |
13.5800 EUR |
591.8153 ENS |
13.7500 EUR |
13.3300 EUR |
13.8000 EUR |
13.3900 EUR |
| 2022-09-19 |
13.3900 EUR |
1,296.8566 ENS |
12.7800 EUR |
12.5600 EUR |
14.0700 EUR |
13.6200 EUR |
| 2022-09-18 |
13.6200 EUR |
1,675.2462 ENS |
14.3900 EUR |
11.9500 EUR |
14.3900 EUR |
12.8800 EUR |
| 2022-09-17 |
14.1400 EUR |
435.0033 ENS |
14.5200 EUR |
13.9800 EUR |
14.5200 EUR |
14.4200 EUR |
| 2022-09-16 |
14.7000 EUR |
1,316.5807 ENS |
14.1700 EUR |
14.1500 EUR |
15.1200 EUR |
14.6100 EUR |
| 2022-09-15 |
14.2100 EUR |
1,993.6746 ENS |
14.6900 EUR |
13.7700 EUR |
14.7000 EUR |
14.3600 EUR |