Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
13.3300 EUR |
595.4245 ENS |
13.1200 EUR |
13.1200 EUR |
13.6100 EUR |
13.2000 EUR |
| 2022-04-16 |
13.2400 EUR |
259.0437 ENS |
13.2400 EUR |
13.2400 EUR |
13.2400 EUR |
13.2400 EUR |
| 2022-04-15 |
13.1400 EUR |
617.9199 ENS |
13.0700 EUR |
13.0300 EUR |
13.2400 EUR |
13.0700 EUR |
| 2022-04-14 |
13.0700 EUR |
655.2693 ENS |
13.5200 EUR |
12.7600 EUR |
13.5400 EUR |
12.9700 EUR |
| 2022-04-13 |
13.0100 EUR |
497.7755 ENS |
13.4100 EUR |
12.7600 EUR |
13.4200 EUR |
13.4000 EUR |
| 2022-04-12 |
13.1600 EUR |
870.4269 ENS |
12.6800 EUR |
12.6800 EUR |
13.5200 EUR |
12.7600 EUR |
| 2022-04-11 |
13.1500 EUR |
3,694.1931 ENS |
14.0400 EUR |
12.4700 EUR |
14.1600 EUR |
12.8100 EUR |
| 2022-04-10 |
14.4900 EUR |
1,191.6006 ENS |
14.3300 EUR |
14.1600 EUR |
14.8200 EUR |
14.1600 EUR |
| 2022-04-09 |
14.1500 EUR |
1,787.6934 ENS |
14.2800 EUR |
13.8100 EUR |
14.3700 EUR |
14.2200 EUR |
| 2022-04-08 |
14.8100 EUR |
3,177.3735 ENS |
15.2800 EUR |
14.0800 EUR |
15.4900 EUR |
14.3000 EUR |
| 2022-04-07 |
15.1800 EUR |
522.0353 ENS |
15.0500 EUR |
14.4900 EUR |
15.5000 EUR |
15.1300 EUR |
| 2022-04-06 |
16.2800 EUR |
6,550.0961 ENS |
17.0200 EUR |
15.0000 EUR |
17.0600 EUR |
15.2600 EUR |
| 2022-04-05 |
17.9700 EUR |
2,978.1148 ENS |
18.1500 EUR |
17.2000 EUR |
18.7400 EUR |
17.2800 EUR |
| 2022-04-04 |
17.5200 EUR |
3,014.0336 ENS |
18.8700 EUR |
17.2000 EUR |
18.9200 EUR |
18.0700 EUR |
| 2022-04-03 |
17.7800 EUR |
5,552.5469 ENS |
17.0200 EUR |
16.4200 EUR |
19.1200 EUR |
19.0200 EUR |
| 2022-04-02 |
17.4800 EUR |
5,381.4605 ENS |
16.5800 EUR |
16.5800 EUR |
18.3000 EUR |
17.1900 EUR |
| 2022-04-01 |
16.1200 EUR |
3,326.3361 ENS |
16.3600 EUR |
15.1900 EUR |
17.0800 EUR |
16.8700 EUR |
| 2022-03-31 |
17.3200 EUR |
15,042.8426 ENS |
17.5500 EUR |
16.2500 EUR |
18.7200 EUR |
16.4200 EUR |
| 2022-03-30 |
17.5800 EUR |
6,259.9773 ENS |
17.1600 EUR |
16.7800 EUR |
18.3500 EUR |
17.3700 EUR |
| 2022-03-29 |
17.7700 EUR |
9,004.1102 ENS |
17.3500 EUR |
16.9200 EUR |
18.5900 EUR |
17.2300 EUR |
| 2022-03-28 |
17.7200 EUR |
6,862.9385 ENS |
16.6400 EUR |
16.6100 EUR |
18.6200 EUR |
17.4400 EUR |
| 2022-03-27 |
15.9900 EUR |
3,384.5273 ENS |
15.7100 EUR |
15.3800 EUR |
16.7200 EUR |
16.6800 EUR |
| 2022-03-26 |
15.7200 EUR |
772.9374 ENS |
16.0000 EUR |
15.5800 EUR |
16.0000 EUR |
15.7400 EUR |
| 2022-03-25 |
16.4000 EUR |
3,279.2078 ENS |
16.3900 EUR |
12.0000 EUR |
16.9400 EUR |
15.9500 EUR |
| 2022-03-24 |
16.3500 EUR |
1,728.8376 ENS |
16.6800 EUR |
15.8900 EUR |
16.6900 EUR |
16.5400 EUR |
| 2022-03-23 |
16.3700 EUR |
11,290.7905 ENS |
15.9400 EUR |
13.5000 EUR |
17.3800 EUR |
16.2900 EUR |
| 2022-03-22 |
15.7300 EUR |
4,307.6082 ENS |
14.4800 EUR |
14.4000 EUR |
16.5900 EUR |
15.7900 EUR |
| 2022-03-21 |
14.7500 EUR |
3,014.0534 ENS |
14.7800 EUR |
14.2400 EUR |
15.2900 EUR |
14.2800 EUR |
| 2022-03-20 |
14.4600 EUR |
4,126.3537 ENS |
14.5600 EUR |
13.9200 EUR |
14.8700 EUR |
14.6200 EUR |
| 2022-03-19 |
14.8800 EUR |
7,476.3166 ENS |
13.6100 EUR |
13.5800 EUR |
15.6500 EUR |
15.0000 EUR |
| 2022-03-18 |
13.5300 EUR |
4,024.3025 ENS |
13.1500 EUR |
12.8200 EUR |
14.5600 EUR |
13.6000 EUR |
| 2022-03-17 |
14.1900 EUR |
11,251.7796 ENS |
13.0200 EUR |
12.9100 EUR |
14.9700 EUR |
13.4200 EUR |
| 2022-03-16 |
12.5800 EUR |
2,384.7604 ENS |
12.2500 EUR |
12.0200 EUR |
13.2000 EUR |
12.9500 EUR |
| 2022-03-15 |
11.8000 EUR |
287.7940 ENS |
12.1400 EUR |
11.6900 EUR |
12.2800 EUR |
12.2800 EUR |
| 2022-03-14 |
12.0400 EUR |
2,737.9004 ENS |
11.7000 EUR |
11.7000 EUR |
12.4400 EUR |
12.3800 EUR |
| 2022-03-13 |
12.3200 EUR |
419.0613 ENS |
12.7100 EUR |
11.6900 EUR |
12.7100 EUR |
11.6900 EUR |
| 2022-03-12 |
12.8500 EUR |
695.3349 ENS |
12.7200 EUR |
12.5600 EUR |
12.9700 EUR |
12.5600 EUR |
| 2022-03-11 |
12.6800 EUR |
1,428.3576 ENS |
12.5700 EUR |
12.3700 EUR |
13.0600 EUR |
12.7600 EUR |
| 2022-03-10 |
13.5800 EUR |
4,693.7199 ENS |
13.4300 EUR |
12.4000 EUR |
14.5000 EUR |
12.7700 EUR |
| 2022-03-09 |
13.3200 EUR |
42.6306 ENS |
13.4600 EUR |
12.9500 EUR |
13.4600 EUR |
12.9500 EUR |
| 2022-03-08 |
12.9900 EUR |
1,038.2040 ENS |
13.0100 EUR |
12.6900 EUR |
13.1800 EUR |
12.6900 EUR |
| 2022-03-07 |
12.6000 EUR |
1,725.6945 ENS |
12.9500 EUR |
12.3600 EUR |
13.4700 EUR |
12.8000 EUR |
| 2022-03-06 |
13.7700 EUR |
4,816.7279 ENS |
13.6400 EUR |
12.5200 EUR |
14.9700 EUR |
13.0500 EUR |
| 2022-03-05 |
13.8700 EUR |
6,904.3038 ENS |
13.8000 EUR |
13.2400 EUR |
14.2800 EUR |
13.6600 EUR |
| 2022-03-04 |
14.5100 EUR |
9,513.4796 ENS |
12.5000 EUR |
12.1400 EUR |
16.2000 EUR |
13.8900 EUR |
| 2022-03-03 |
13.1200 EUR |
1,463.5167 ENS |
13.9300 EUR |
12.7000 EUR |
13.9300 EUR |
12.8500 EUR |
| 2022-03-02 |
13.6700 EUR |
1,997.0617 ENS |
13.6000 EUR |
13.2600 EUR |
14.2600 EUR |
13.7700 EUR |
| 2022-03-01 |
13.6500 EUR |
1,569.9008 ENS |
13.7600 EUR |
13.3200 EUR |
13.8800 EUR |
13.5400 EUR |
| 2022-02-28 |
12.4700 EUR |
2,538.9680 ENS |
11.9600 EUR |
11.8700 EUR |
13.3900 EUR |
13.3900 EUR |
| 2022-02-27 |
12.0100 EUR |
2,178.4383 ENS |
12.3500 EUR |
11.6200 EUR |
12.5900 EUR |
11.8500 EUR |