Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-24 |
21.8800 EUR |
4,074.5396 ENS |
21.8000 EUR |
20.6300 EUR |
24.0000 EUR |
22.3700 EUR |
| 2024-05-23 |
21.5400 EUR |
9,376.1219 ENS |
20.7200 EUR |
18.9400 EUR |
23.5000 EUR |
22.6400 EUR |
| 2024-05-22 |
19.9300 EUR |
2,958.2775 ENS |
19.9200 EUR |
19.0600 EUR |
20.8700 EUR |
20.3600 EUR |
| 2024-05-21 |
18.7900 EUR |
4,331.1557 ENS |
15.9400 EUR |
15.9200 EUR |
20.1000 EUR |
19.9000 EUR |
| 2024-05-20 |
15.6600 EUR |
1,164.6447 ENS |
13.1600 EUR |
13.0000 EUR |
16.6200 EUR |
16.2000 EUR |
| 2024-05-19 |
13.2500 EUR |
597.2779 ENS |
13.9500 EUR |
13.1700 EUR |
13.9500 EUR |
13.2500 EUR |
| 2024-05-18 |
13.8100 EUR |
84.5525 ENS |
13.8600 EUR |
13.6600 EUR |
13.9200 EUR |
13.9200 EUR |
| 2024-05-17 |
13.6000 EUR |
145.5754 ENS |
13.3600 EUR |
13.3600 EUR |
13.8400 EUR |
13.6600 EUR |
| 2024-05-16 |
13.0700 EUR |
292.9632 ENS |
13.1800 EUR |
12.8600 EUR |
13.2700 EUR |
12.9700 EUR |
| 2024-05-15 |
13.0200 EUR |
1,029.8977 ENS |
12.3400 EUR |
12.2800 EUR |
13.2300 EUR |
13.2300 EUR |
| 2024-05-14 |
12.6700 EUR |
228.4673 ENS |
12.6800 EUR |
12.3500 EUR |
12.9100 EUR |
12.3500 EUR |
| 2024-05-13 |
12.8500 EUR |
1,123.1179 ENS |
12.3700 EUR |
12.2900 EUR |
13.0900 EUR |
12.8300 EUR |
| 2024-05-12 |
13.0000 EUR |
43.3795 ENS |
13.0000 EUR |
13.0000 EUR |
13.0300 EUR |
13.0200 EUR |
| 2024-05-11 |
13.0200 EUR |
71.2475 ENS |
13.0200 EUR |
13.0200 EUR |
13.1000 EUR |
13.0200 EUR |
| 2024-05-10 |
13.4200 EUR |
497.6592 ENS |
13.4400 EUR |
12.6500 EUR |
13.5500 EUR |
12.8300 EUR |
| 2024-05-09 |
13.2700 EUR |
25.0513 ENS |
13.2000 EUR |
13.2000 EUR |
13.4900 EUR |
13.4900 EUR |
| 2024-05-08 |
13.1500 EUR |
74.4139 ENS |
13.1800 EUR |
13.0800 EUR |
13.4200 EUR |
13.2800 EUR |
| 2024-05-07 |
13.6300 EUR |
105.8770 ENS |
13.6900 EUR |
13.5000 EUR |
13.8500 EUR |
13.5000 EUR |
| 2024-05-06 |
14.5400 EUR |
1,081.8292 ENS |
14.5000 EUR |
13.8500 EUR |
14.8800 EUR |
13.8700 EUR |
| 2024-05-05 |
14.3500 EUR |
6.4937 ENS |
14.2900 EUR |
14.2900 EUR |
14.5700 EUR |
14.5700 EUR |
| 2024-05-04 |
14.5500 EUR |
123.3737 ENS |
14.7100 EUR |
14.4000 EUR |
14.7100 EUR |
14.5700 EUR |
| 2024-05-03 |
14.1300 EUR |
170.1743 ENS |
13.9500 EUR |
13.7200 EUR |
14.3600 EUR |
14.3600 EUR |
| 2024-05-02 |
13.8400 EUR |
53.7365 ENS |
13.2500 EUR |
13.2500 EUR |
14.1600 EUR |
14.0400 EUR |
| 2024-05-01 |
13.4400 EUR |
608.4047 ENS |
13.6000 EUR |
12.8700 EUR |
13.9900 EUR |
13.7200 EUR |
| 2024-04-30 |
14.1300 EUR |
1,086.8873 ENS |
15.4100 EUR |
13.2700 EUR |
15.4100 EUR |
13.6000 EUR |
| 2024-04-29 |
14.9500 EUR |
113.0368 ENS |
15.3100 EUR |
14.7200 EUR |
15.3100 EUR |
14.9300 EUR |
| 2024-04-28 |
15.6100 EUR |
847.3800 ENS |
15.4500 EUR |
15.2200 EUR |
16.3400 EUR |
15.5800 EUR |
| 2024-04-27 |
14.0400 EUR |
606.8052 ENS |
13.6300 EUR |
13.6300 EUR |
14.8900 EUR |
14.3700 EUR |
| 2024-04-26 |
13.6200 EUR |
64.2231 ENS |
13.3800 EUR |
13.3800 EUR |
13.7900 EUR |
13.6900 EUR |
| 2024-04-25 |
13.5800 EUR |
69.9085 ENS |
13.4600 EUR |
13.2400 EUR |
13.8800 EUR |
13.7300 EUR |
| 2024-04-24 |
13.8100 EUR |
4,137.1534 ENS |
14.5200 EUR |
12.2000 EUR |
14.7400 EUR |
13.6400 EUR |
| 2024-04-23 |
14.6400 EUR |
381.7802 ENS |
14.8900 EUR |
14.6200 EUR |
14.9300 EUR |
14.6200 EUR |
| 2024-04-22 |
14.6000 EUR |
676.4733 ENS |
14.0700 EUR |
14.0700 EUR |
15.1200 EUR |
14.9600 EUR |