Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
23.3500 EUR |
234.2026 ENS |
23.5100 EUR |
22.8500 EUR |
23.5800 EUR |
23.0100 EUR |
| 2024-07-12 |
23.6000 EUR |
321.1197 ENS |
24.1200 EUR |
23.0700 EUR |
24.1200 EUR |
23.2400 EUR |
| 2024-07-11 |
24.1700 EUR |
430.6223 ENS |
24.6900 EUR |
23.7000 EUR |
24.7000 EUR |
24.0400 EUR |
| 2024-07-10 |
24.9100 EUR |
810.2429 ENS |
25.2800 EUR |
24.6000 EUR |
25.5400 EUR |
25.2200 EUR |
| 2024-07-09 |
25.3800 EUR |
3,599.2492 ENS |
24.8800 EUR |
23.8400 EUR |
28.4100 EUR |
25.1300 EUR |
| 2024-07-08 |
23.5700 EUR |
5,471.8323 ENS |
21.7100 EUR |
20.6900 EUR |
25.1300 EUR |
25.1300 EUR |
| 2024-07-07 |
22.6500 EUR |
3,066.3227 ENS |
23.1700 EUR |
21.8000 EUR |
23.1700 EUR |
22.6100 EUR |
| 2024-07-06 |
23.1500 EUR |
2,374.3604 ENS |
21.9000 EUR |
21.1300 EUR |
24.4000 EUR |
24.3900 EUR |
| 2024-07-05 |
20.5700 EUR |
6,183.3713 ENS |
20.5000 EUR |
18.9500 EUR |
22.0100 EUR |
21.3800 EUR |
| 2024-07-04 |
22.9100 EUR |
5,463.6128 ENS |
23.4700 EUR |
21.6900 EUR |
24.6600 EUR |
21.6900 EUR |
| 2024-07-03 |
25.2100 EUR |
15,241.4531 ENS |
28.8700 EUR |
23.9200 EUR |
28.8700 EUR |
23.9900 EUR |
| 2024-07-02 |
29.6200 EUR |
5,764.8096 ENS |
29.3400 EUR |
28.1200 EUR |
30.8800 EUR |
28.9200 EUR |
| 2024-07-01 |
29.7900 EUR |
9,727.6081 ENS |
28.6400 EUR |
28.6200 EUR |
31.6200 EUR |
29.7400 EUR |
| 2024-06-30 |
25.3900 EUR |
1,477.5903 ENS |
23.9000 EUR |
23.4600 EUR |
27.4500 EUR |
27.3200 EUR |
| 2024-06-29 |
25.6100 EUR |
864.6793 ENS |
25.9600 EUR |
24.6900 EUR |
26.8200 EUR |
24.6900 EUR |
| 2024-06-28 |
25.6700 EUR |
4,108.3683 ENS |
25.3500 EUR |
24.8400 EUR |
26.9100 EUR |
24.8500 EUR |
| 2024-06-27 |
24.2700 EUR |
839.4093 ENS |
22.6500 EUR |
22.6500 EUR |
25.3800 EUR |
25.1900 EUR |
| 2024-06-26 |
22.8800 EUR |
702.9414 ENS |
23.3600 EUR |
22.1400 EUR |
23.7300 EUR |
22.6200 EUR |
| 2024-06-25 |
21.6300 EUR |
5,190.8968 ENS |
22.2800 EUR |
21.1100 EUR |
23.8300 EUR |
23.3700 EUR |
| 2024-06-24 |
21.3400 EUR |
5,063.2309 ENS |
21.5100 EUR |
19.8000 EUR |
22.4100 EUR |
22.3300 EUR |
| 2024-06-23 |
22.4400 EUR |
796.2410 ENS |
23.5100 EUR |
21.6600 EUR |
23.8200 EUR |
21.9200 EUR |
| 2024-06-22 |
23.5400 EUR |
2,515.2652 ENS |
24.2700 EUR |
23.4100 EUR |
24.3300 EUR |
23.6400 EUR |
| 2024-06-21 |
24.2400 EUR |
8,706.6213 ENS |
24.8500 EUR |
23.6300 EUR |
25.5500 EUR |
24.5100 EUR |
| 2024-06-20 |
24.5600 EUR |
2,331.5707 ENS |
24.9900 EUR |
23.2100 EUR |
25.3500 EUR |
23.9100 EUR |
| 2024-06-19 |
24.7100 EUR |
23,998.2100 ENS |
23.4400 EUR |
23.4400 EUR |
25.5500 EUR |
25.1700 EUR |
| 2024-06-18 |
21.1200 EUR |
1,891.8468 ENS |
21.0500 EUR |
18.9200 EUR |
23.1800 EUR |
22.8100 EUR |
| 2024-06-17 |
21.2600 EUR |
913.1937 ENS |
22.5200 EUR |
20.6800 EUR |
22.5200 EUR |
21.2100 EUR |
| 2024-06-16 |
22.2400 EUR |
192.2142 ENS |
21.4000 EUR |
21.4000 EUR |
22.6500 EUR |
22.4400 EUR |
| 2024-06-15 |
21.1600 EUR |
432.6765 ENS |
20.2500 EUR |
20.1700 EUR |
22.1100 EUR |
22.0900 EUR |
| 2024-06-14 |
19.5900 EUR |
759.8604 ENS |
18.7400 EUR |
18.5700 EUR |
20.8400 EUR |
20.6500 EUR |
| 2024-06-13 |
18.7800 EUR |
181.7064 ENS |
19.2000 EUR |
18.1700 EUR |
19.3500 EUR |
18.5300 EUR |
| 2024-06-12 |
19.0700 EUR |
954.8719 ENS |
17.7400 EUR |
17.6500 EUR |
19.7100 EUR |
19.2200 EUR |
| 2024-06-11 |
18.1800 EUR |
2,003.2115 ENS |
18.7900 EUR |
17.6600 EUR |
18.7900 EUR |
18.1600 EUR |
| 2024-06-10 |
19.2200 EUR |
122.3025 ENS |
19.1700 EUR |
19.0300 EUR |
19.3700 EUR |
19.0800 EUR |
| 2024-06-09 |
19.5400 EUR |
308.4669 ENS |
19.7100 EUR |
19.4000 EUR |
19.7800 EUR |
19.4000 EUR |
| 2024-06-08 |
20.2800 EUR |
222.7380 ENS |
20.5400 EUR |
19.7500 EUR |
20.7000 EUR |
19.8500 EUR |
| 2024-06-07 |
21.5600 EUR |
1,572.2534 ENS |
21.9700 EUR |
19.2000 EUR |
22.6500 EUR |
20.2600 EUR |
| 2024-06-06 |
22.7800 EUR |
669.5904 ENS |
23.5100 EUR |
22.0300 EUR |
23.5100 EUR |
22.0600 EUR |
| 2024-06-05 |
22.7600 EUR |
1,398.9502 ENS |
23.1000 EUR |
21.9300 EUR |
23.5600 EUR |
23.4500 EUR |
| 2024-06-04 |
22.9400 EUR |
975.0930 ENS |
22.9900 EUR |
22.7700 EUR |
23.4400 EUR |
22.9500 EUR |
| 2024-06-03 |
23.7900 EUR |
976.6735 ENS |
24.3200 EUR |
23.1800 EUR |
24.3600 EUR |
23.1800 EUR |
| 2024-06-02 |
24.9300 EUR |
1,806.6395 ENS |
26.2600 EUR |
23.9800 EUR |
27.2800 EUR |
24.4900 EUR |
| 2024-06-01 |
25.1800 EUR |
2,990.9864 ENS |
24.1500 EUR |
24.1000 EUR |
27.1000 EUR |
26.2800 EUR |
| 2024-05-31 |
23.2900 EUR |
1,409.1064 ENS |
24.3500 EUR |
22.9500 EUR |
24.3900 EUR |
23.5100 EUR |
| 2024-05-30 |
22.9200 EUR |
1,340.8231 ENS |
22.9300 EUR |
22.5600 EUR |
23.9200 EUR |
23.0700 EUR |
| 2024-05-29 |
23.6700 EUR |
1,568.6159 ENS |
23.9700 EUR |
22.8600 EUR |
24.1200 EUR |
22.9600 EUR |
| 2024-05-28 |
23.9700 EUR |
3,567.6230 ENS |
23.0700 EUR |
22.4400 EUR |
26.0000 EUR |
23.8300 EUR |
| 2024-05-27 |
24.1400 EUR |
5,680.0984 ENS |
23.8200 EUR |
22.9900 EUR |
25.7100 EUR |
23.0400 EUR |
| 2024-05-26 |
24.4600 EUR |
10,315.3798 ENS |
21.7300 EUR |
21.6100 EUR |
25.7600 EUR |
23.8700 EUR |
| 2024-05-25 |
21.9900 EUR |
1,433.9489 ENS |
21.8600 EUR |
20.9600 EUR |
23.1000 EUR |
20.9600 EUR |