Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
9.1700 EUR |
3,039.7673 ENS |
8.8800 EUR |
8.7700 EUR |
9.7200 EUR |
9.5300 EUR |
| 2022-06-23 |
8.5600 EUR |
17,769.3613 ENS |
8.2300 EUR |
8.2300 EUR |
8.8600 EUR |
8.8600 EUR |
| 2022-06-22 |
8.2800 EUR |
5,261.3176 ENS |
8.6000 EUR |
8.1500 EUR |
8.6400 EUR |
8.1700 EUR |
| 2022-06-21 |
8.8900 EUR |
1,238.2445 ENS |
8.4800 EUR |
8.4800 EUR |
9.1800 EUR |
8.6100 EUR |
| 2022-06-20 |
8.6200 EUR |
6,474.0119 ENS |
8.2400 EUR |
8.2400 EUR |
8.8100 EUR |
8.3200 EUR |
| 2022-06-19 |
8.1100 EUR |
1,840.6059 ENS |
7.7400 EUR |
7.7300 EUR |
8.6000 EUR |
8.4900 EUR |
| 2022-06-18 |
7.9300 EUR |
3,317.8828 ENS |
7.5700 EUR |
7.1700 EUR |
8.5300 EUR |
8.4800 EUR |
| 2022-06-17 |
7.7800 EUR |
1,430.1122 ENS |
7.8400 EUR |
7.5300 EUR |
7.8800 EUR |
7.8800 EUR |
| 2022-06-16 |
7.8800 EUR |
1,777.2399 ENS |
9.0600 EUR |
7.5100 EUR |
9.0600 EUR |
7.5100 EUR |
| 2022-06-15 |
7.9600 EUR |
6,031.7580 ENS |
7.8400 EUR |
7.1500 EUR |
8.8400 EUR |
8.8400 EUR |
| 2022-06-14 |
7.8600 EUR |
7,024.8801 ENS |
7.4600 EUR |
7.1500 EUR |
8.3800 EUR |
7.6400 EUR |
| 2022-06-13 |
7.6900 EUR |
4,451.1411 ENS |
7.8000 EUR |
7.1100 EUR |
8.0400 EUR |
7.9000 EUR |
| 2022-06-12 |
8.7400 EUR |
1,867.9173 ENS |
8.5600 EUR |
8.0000 EUR |
9.0600 EUR |
8.5400 EUR |
| 2022-06-11 |
9.1900 EUR |
3,044.1327 ENS |
10.1900 EUR |
8.6900 EUR |
10.1900 EUR |
9.0900 EUR |
| 2022-06-10 |
10.3700 EUR |
8,210.8511 ENS |
10.7800 EUR |
9.9000 EUR |
11.0800 EUR |
9.9000 EUR |
| 2022-06-09 |
11.0800 EUR |
8,368.8752 ENS |
10.6000 EUR |
10.6000 EUR |
11.2200 EUR |
10.8500 EUR |
| 2022-06-08 |
11.0500 EUR |
9,530.3489 ENS |
11.1400 EUR |
10.6300 EUR |
11.6000 EUR |
10.8500 EUR |
| 2022-06-07 |
11.2400 EUR |
7,161.4871 ENS |
11.2600 EUR |
10.4300 EUR |
11.5200 EUR |
11.3900 EUR |
| 2022-06-06 |
11.5600 EUR |
9,828.5787 ENS |
10.6000 EUR |
10.6000 EUR |
11.8600 EUR |
11.2600 EUR |
| 2022-06-05 |
10.4400 EUR |
2,707.2235 ENS |
10.0900 EUR |
10.0000 EUR |
10.5100 EUR |
10.3000 EUR |
| 2022-06-04 |
10.2200 EUR |
8,995.9826 ENS |
10.1300 EUR |
9.7700 EUR |
10.2600 EUR |
10.2600 EUR |
| 2022-06-03 |
10.2100 EUR |
462.1130 ENS |
10.3800 EUR |
9.8900 EUR |
10.3900 EUR |
10.0800 EUR |
| 2022-06-02 |
10.0800 EUR |
1,702.1940 ENS |
9.8400 EUR |
9.7600 EUR |
10.4500 EUR |
10.3500 EUR |
| 2022-06-01 |
10.7600 EUR |
3,271.9691 ENS |
11.1700 EUR |
9.8000 EUR |
11.1700 EUR |
9.9100 EUR |
| 2022-05-31 |
11.2400 EUR |
2,122.0250 ENS |
11.6700 EUR |
10.7200 EUR |
12.2000 EUR |
11.0600 EUR |
| 2022-05-30 |
10.9200 EUR |
3,121.2885 ENS |
10.2300 EUR |
10.1800 EUR |
11.9100 EUR |
11.7600 EUR |
| 2022-05-29 |
9.3700 EUR |
792.9981 ENS |
9.3800 EUR |
9.1200 EUR |
9.6400 EUR |
9.4400 EUR |
| 2022-05-28 |
9.3000 EUR |
880.2687 ENS |
9.0700 EUR |
9.0700 EUR |
9.6100 EUR |
9.4800 EUR |
| 2022-05-27 |
9.3300 EUR |
2,680.7069 ENS |
9.7000 EUR |
8.9200 EUR |
9.8000 EUR |
9.1400 EUR |
| 2022-05-26 |
10.3700 EUR |
8,257.8552 ENS |
11.8500 EUR |
9.4200 EUR |
11.8500 EUR |
10.0100 EUR |
| 2022-05-25 |
11.5900 EUR |
3,873.8807 ENS |
11.4500 EUR |
11.1800 EUR |
12.0400 EUR |
11.6500 EUR |
| 2022-05-24 |
11.2200 EUR |
6,680.7441 ENS |
11.8100 EUR |
10.7400 EUR |
12.0500 EUR |
11.6200 EUR |
| 2022-05-23 |
12.4200 EUR |
3,941.0707 ENS |
11.9000 EUR |
11.4600 EUR |
13.1300 EUR |
12.9400 EUR |
| 2022-05-22 |
11.7100 EUR |
4,610.6726 ENS |
12.2500 EUR |
11.3900 EUR |
12.3300 EUR |
11.5900 EUR |
| 2022-05-21 |
12.5400 EUR |
5,260.0579 ENS |
12.2700 EUR |
11.8000 EUR |
12.8700 EUR |
12.0600 EUR |
| 2022-05-20 |
11.9800 EUR |
19,800.5587 ENS |
11.8100 EUR |
11.2400 EUR |
12.7900 EUR |
12.4800 EUR |
| 2022-05-19 |
11.0300 EUR |
14,250.5621 ENS |
10.1200 EUR |
9.6000 EUR |
12.0200 EUR |
12.0200 EUR |
| 2022-05-18 |
11.0900 EUR |
12,311.7117 ENS |
11.9500 EUR |
10.3400 EUR |
12.1600 EUR |
10.4200 EUR |
| 2022-05-17 |
10.7300 EUR |
10,462.7831 ENS |
10.1300 EUR |
10.0900 EUR |
12.1100 EUR |
12.0700 EUR |
| 2022-05-16 |
9.3000 EUR |
7,102.2746 ENS |
9.8000 EUR |
8.5500 EUR |
10.2300 EUR |
10.1900 EUR |
| 2022-05-15 |
8.9700 EUR |
6,532.7351 ENS |
8.8100 EUR |
8.6300 EUR |
9.3400 EUR |
9.3000 EUR |
| 2022-05-14 |
9.3800 EUR |
5,010.3760 ENS |
9.5200 EUR |
8.2100 EUR |
10.4200 EUR |
9.1600 EUR |
| 2022-05-13 |
9.6400 EUR |
16,147.1261 ENS |
8.2800 EUR |
8.2700 EUR |
14.2300 EUR |
9.5500 EUR |
| 2022-05-12 |
8.1700 EUR |
16,223.0251 ENS |
9.0800 EUR |
6.9000 EUR |
9.8000 EUR |
7.8800 EUR |
| 2022-05-11 |
10.6100 EUR |
33,387.4461 ENS |
13.5800 EUR |
8.2400 EUR |
13.7000 EUR |
9.1100 EUR |
| 2022-05-10 |
13.7400 EUR |
18,928.2378 ENS |
12.8700 EUR |
12.3900 EUR |
15.2200 EUR |
13.3400 EUR |
| 2022-05-09 |
13.9800 EUR |
12,706.7907 ENS |
16.2500 EUR |
12.6500 EUR |
16.6500 EUR |
13.0900 EUR |
| 2022-05-08 |
17.0400 EUR |
5,708.7957 ENS |
17.1900 EUR |
16.0000 EUR |
18.2000 EUR |
16.2600 EUR |
| 2022-05-07 |
17.8800 EUR |
4,577.1528 ENS |
17.1900 EUR |
16.6900 EUR |
18.8000 EUR |
17.5000 EUR |
| 2022-05-06 |
16.9500 EUR |
8,233.1245 ENS |
18.0600 EUR |
16.2000 EUR |
18.3400 EUR |
17.5800 EUR |