Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
14.6000 EUR |
676.4733 ENS |
14.0700 EUR |
14.0700 EUR |
15.1200 EUR |
14.9600 EUR |
| 2024-04-21 |
14.0800 EUR |
254.9724 ENS |
14.2900 EUR |
14.0600 EUR |
14.3700 EUR |
14.0600 EUR |
| 2024-04-20 |
13.7000 EUR |
93.1090 ENS |
13.1200 EUR |
13.1200 EUR |
14.5000 EUR |
14.4400 EUR |
| 2024-04-19 |
12.5100 EUR |
135.9727 ENS |
12.6400 EUR |
11.6900 EUR |
13.2300 EUR |
13.2300 EUR |
| 2024-04-18 |
12.6300 EUR |
257.1949 ENS |
12.4600 EUR |
12.1500 EUR |
12.9000 EUR |
12.6900 EUR |
| 2024-04-17 |
12.2900 EUR |
659.4414 ENS |
12.5000 EUR |
11.9100 EUR |
12.8700 EUR |
12.8000 EUR |
| 2024-04-16 |
12.6500 EUR |
1,022.9202 ENS |
12.7300 EUR |
12.2100 EUR |
12.9500 EUR |
12.8200 EUR |
| 2024-04-15 |
12.9700 EUR |
1,844.2538 ENS |
13.1400 EUR |
12.2500 EUR |
13.7500 EUR |
12.8300 EUR |
| 2024-04-14 |
12.4500 EUR |
1,857.0347 ENS |
11.5900 EUR |
11.5900 EUR |
13.1600 EUR |
13.1600 EUR |
| 2024-04-13 |
13.2800 EUR |
9,552.2608 ENS |
14.0700 EUR |
10.4000 EUR |
14.7600 EUR |
10.6600 EUR |
| 2024-04-12 |
15.4000 EUR |
6,228.4392 ENS |
18.4700 EUR |
12.1100 EUR |
18.5600 EUR |
14.3500 EUR |
| 2024-04-11 |
18.8400 EUR |
62.0253 ENS |
19.0000 EUR |
18.4600 EUR |
19.0600 EUR |
18.4800 EUR |
| 2024-04-10 |
18.7600 EUR |
173.1351 ENS |
18.5700 EUR |
18.5000 EUR |
18.9600 EUR |
18.8600 EUR |
| 2024-04-09 |
19.0700 EUR |
1,422.7169 ENS |
20.5200 EUR |
18.7100 EUR |
20.5200 EUR |
19.0200 EUR |
| 2024-04-08 |
19.8800 EUR |
1,273.7634 ENS |
18.8100 EUR |
18.3400 EUR |
20.6600 EUR |
20.1400 EUR |
| 2024-04-07 |
18.3300 EUR |
245.4842 ENS |
18.3900 EUR |
18.1700 EUR |
18.4900 EUR |
18.4300 EUR |
| 2024-04-06 |
17.8600 EUR |
61.6354 ENS |
17.7400 EUR |
17.7400 EUR |
18.0500 EUR |
18.0500 EUR |
| 2024-04-05 |
17.6900 EUR |
63.1316 ENS |
17.5000 EUR |
17.3200 EUR |
18.0200 EUR |
17.8700 EUR |
| 2024-04-04 |
18.3000 EUR |
1,619.5987 ENS |
17.8000 EUR |
17.8000 EUR |
18.5700 EUR |
18.1100 EUR |
| 2024-04-03 |
18.1000 EUR |
1,780.7197 ENS |
17.5100 EUR |
17.1100 EUR |
18.5100 EUR |
17.8200 EUR |
| 2024-04-02 |
18.1200 EUR |
192.8997 ENS |
19.3600 EUR |
17.6000 EUR |
19.3600 EUR |
17.9100 EUR |
| 2024-04-01 |
19.2900 EUR |
109.6920 ENS |
20.6100 EUR |
18.9500 EUR |
20.6100 EUR |
19.3000 EUR |
| 2024-03-31 |
20.5900 EUR |
107.1504 ENS |
20.1200 EUR |
20.1200 EUR |
20.7900 EUR |
20.6200 EUR |
| 2024-03-30 |
20.2200 EUR |
173.2418 ENS |
20.3900 EUR |
20.1200 EUR |
20.5300 EUR |
20.1200 EUR |
| 2024-03-29 |
20.4600 EUR |
391.2489 ENS |
20.7000 EUR |
20.2700 EUR |
20.7000 EUR |
20.4600 EUR |
| 2024-03-28 |
20.9100 EUR |
200.2385 ENS |
20.3500 EUR |
19.8200 EUR |
21.1400 EUR |
20.7600 EUR |
| 2024-03-27 |
20.5800 EUR |
853.4694 ENS |
20.8400 EUR |
20.0800 EUR |
21.1700 EUR |
20.2300 EUR |
| 2024-03-26 |
20.7100 EUR |
570.1218 ENS |
21.0100 EUR |
20.4400 EUR |
21.5000 EUR |
20.9600 EUR |
| 2024-03-25 |
21.1300 EUR |
1,098.4646 ENS |
20.6800 EUR |
20.5600 EUR |
22.2700 EUR |
21.1100 EUR |
| 2024-03-24 |
20.3300 EUR |
338.9223 ENS |
20.1900 EUR |
20.1000 EUR |
20.9400 EUR |
20.6900 EUR |
| 2024-03-23 |
19.6000 EUR |
247.2100 ENS |
19.2100 EUR |
19.2100 EUR |
20.0900 EUR |
20.0100 EUR |
| 2024-03-22 |
19.6500 EUR |
1,709.0650 ENS |
19.5900 EUR |
18.6800 EUR |
20.4000 EUR |
18.9100 EUR |
| 2024-03-21 |
19.1900 EUR |
269.8019 ENS |
19.1300 EUR |
18.6600 EUR |
19.4000 EUR |
19.3200 EUR |
| 2024-03-20 |
18.0900 EUR |
646.0728 ENS |
17.7900 EUR |
16.7100 EUR |
19.3300 EUR |
19.1800 EUR |
| 2024-03-19 |
18.4900 EUR |
2,021.4745 ENS |
19.6600 EUR |
17.4300 EUR |
19.6600 EUR |
17.5000 EUR |
| 2024-03-18 |
19.6200 EUR |
651.4333 ENS |
20.4800 EUR |
19.1900 EUR |
20.7900 EUR |
19.6700 EUR |
| 2024-03-17 |
19.8000 EUR |
704.3943 ENS |
20.0600 EUR |
18.6800 EUR |
20.9500 EUR |
20.9500 EUR |
| 2024-03-16 |
21.0200 EUR |
430.4444 ENS |
21.1400 EUR |
19.4900 EUR |
21.5900 EUR |
20.0300 EUR |
| 2024-03-15 |
20.6400 EUR |
1,599.5725 ENS |
22.3000 EUR |
19.4800 EUR |
22.3000 EUR |
21.0800 EUR |
| 2024-03-14 |
22.4700 EUR |
2,045.8736 ENS |
23.2800 EUR |
21.7600 EUR |
23.2800 EUR |
22.5300 EUR |
| 2024-03-13 |
24.9500 EUR |
14,491.4197 ENS |
23.5000 EUR |
23.0000 EUR |
26.1900 EUR |
23.1900 EUR |
| 2024-03-12 |
22.9000 EUR |
2,514.1845 ENS |
24.0000 EUR |
21.6800 EUR |
24.0600 EUR |
22.9100 EUR |
| 2024-03-11 |
23.3500 EUR |
932.8704 ENS |
23.6800 EUR |
22.0100 EUR |
23.7800 EUR |
23.4600 EUR |
| 2024-03-10 |
23.9100 EUR |
1,903.4400 ENS |
23.1600 EUR |
22.8300 EUR |
24.7900 EUR |
23.6200 EUR |
| 2024-03-09 |
23.0100 EUR |
550.0659 ENS |
22.9300 EUR |
22.7400 EUR |
23.4600 EUR |
22.8000 EUR |
| 2024-03-08 |
23.3000 EUR |
1,897.3606 ENS |
23.5200 EUR |
21.8000 EUR |
24.8000 EUR |
22.8600 EUR |
| 2024-03-07 |
23.3100 EUR |
1,731.6632 ENS |
23.9800 EUR |
22.4400 EUR |
24.0400 EUR |
22.9600 EUR |
| 2024-03-06 |
24.2200 EUR |
2,507.0499 ENS |
23.2000 EUR |
23.1300 EUR |
25.6300 EUR |
23.5400 EUR |
| 2024-03-05 |
24.6800 EUR |
18,626.8081 ENS |
20.0100 EUR |
19.2000 EUR |
28.1800 EUR |
22.8000 EUR |
| 2024-03-04 |
20.0500 EUR |
2,953.0528 ENS |
20.5300 EUR |
19.1600 EUR |
20.5300 EUR |
19.9100 EUR |