Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
8.7200 EUR |
2,788.8857 ENS |
8.7800 EUR |
8.6000 EUR |
8.8800 EUR |
8.8700 EUR |
| 2023-12-07 |
8.6800 EUR |
627.4727 ENS |
8.4300 EUR |
8.2100 EUR |
9.1000 EUR |
8.7200 EUR |
| 2023-12-06 |
8.4400 EUR |
2,087.6581 ENS |
8.5600 EUR |
8.2500 EUR |
8.5800 EUR |
8.5100 EUR |
| 2023-12-05 |
8.4700 EUR |
2,304.4639 ENS |
8.5100 EUR |
8.3000 EUR |
8.6700 EUR |
8.4100 EUR |
| 2023-12-04 |
8.3100 EUR |
1,404.2275 ENS |
8.2500 EUR |
8.0100 EUR |
8.5500 EUR |
8.4000 EUR |
| 2023-12-03 |
8.2000 EUR |
759.9660 ENS |
8.2300 EUR |
8.0500 EUR |
8.2500 EUR |
8.1300 EUR |
| 2023-12-02 |
8.2200 EUR |
3,411.8588 ENS |
8.0000 EUR |
8.0000 EUR |
8.3200 EUR |
8.3200 EUR |
| 2023-12-01 |
7.8800 EUR |
257.5337 ENS |
7.7400 EUR |
7.7400 EUR |
7.9400 EUR |
7.8900 EUR |
| 2023-11-30 |
7.8500 EUR |
231.2683 ENS |
7.7900 EUR |
7.6900 EUR |
8.1000 EUR |
7.7500 EUR |
| 2023-11-29 |
7.6300 EUR |
107.5368 ENS |
7.8100 EUR |
7.6300 EUR |
7.8100 EUR |
7.7900 EUR |
| 2023-11-28 |
7.8200 EUR |
58.1923 ENS |
7.6200 EUR |
7.6200 EUR |
7.8300 EUR |
7.8100 EUR |
| 2023-11-27 |
7.8000 EUR |
211.5909 ENS |
7.9400 EUR |
7.5200 EUR |
7.9800 EUR |
7.5200 EUR |
| 2023-11-26 |
7.9000 EUR |
146.5591 ENS |
7.9300 EUR |
7.7500 EUR |
7.9300 EUR |
7.7500 EUR |
| 2023-11-25 |
8.0000 EUR |
8.9155 ENS |
7.9200 EUR |
7.9200 EUR |
8.0100 EUR |
8.0100 EUR |
| 2023-11-24 |
7.7600 EUR |
32.1642 ENS |
7.7300 EUR |
7.6900 EUR |
7.8700 EUR |
7.8700 EUR |
| 2023-11-23 |
7.7100 EUR |
347.5095 ENS |
7.8800 EUR |
7.7000 EUR |
7.8800 EUR |
7.7000 EUR |
| 2023-11-22 |
7.5600 EUR |
204.5045 ENS |
7.3400 EUR |
7.3400 EUR |
7.7900 EUR |
7.7400 EUR |
| 2023-11-21 |
7.5400 EUR |
512.8271 ENS |
8.0200 EUR |
7.1500 EUR |
8.0200 EUR |
7.1500 EUR |
| 2023-11-20 |
8.1900 EUR |
408.6062 ENS |
8.1900 EUR |
7.9400 EUR |
8.3200 EUR |
7.9400 EUR |
| 2023-11-19 |
8.2000 EUR |
797.4409 ENS |
8.1300 EUR |
8.1100 EUR |
8.2800 EUR |
8.2800 EUR |
| 2023-11-18 |
7.9900 EUR |
921.8238 ENS |
7.9800 EUR |
7.7400 EUR |
8.0200 EUR |
7.9500 EUR |
| 2023-11-17 |
8.5200 EUR |
121.2581 ENS |
8.7600 EUR |
7.8500 EUR |
9.1300 EUR |
8.0000 EUR |
| 2023-11-16 |
8.6500 EUR |
585.5104 ENS |
8.7100 EUR |
8.1800 EUR |
8.8300 EUR |
8.6900 EUR |
| 2023-11-15 |
8.3900 EUR |
519.3989 ENS |
8.0100 EUR |
8.0100 EUR |
8.7000 EUR |
8.7000 EUR |
| 2023-11-14 |
7.8900 EUR |
368.6572 ENS |
8.0400 EUR |
7.4900 EUR |
8.1000 EUR |
7.6400 EUR |
| 2023-11-13 |
8.5900 EUR |
612.2313 ENS |
8.6300 EUR |
8.2700 EUR |
8.8400 EUR |
8.2900 EUR |
| 2023-11-12 |
8.5800 EUR |
388.3882 ENS |
8.5000 EUR |
8.3200 EUR |
8.7800 EUR |
8.5900 EUR |
| 2023-11-11 |
8.6200 EUR |
642.8160 ENS |
8.6500 EUR |
8.3000 EUR |
8.8100 EUR |
8.8100 EUR |
| 2023-11-10 |
8.5800 EUR |
2,016.1610 ENS |
8.2400 EUR |
8.1800 EUR |
8.8900 EUR |
8.5900 EUR |
| 2023-11-09 |
7.8900 EUR |
657.4910 ENS |
8.1900 EUR |
7.4900 EUR |
8.3000 EUR |
7.9100 EUR |
| 2023-11-08 |
7.9300 EUR |
163.4589 ENS |
7.9400 EUR |
7.8900 EUR |
7.9900 EUR |
7.9200 EUR |
| 2023-11-07 |
8.0100 EUR |
174.1828 ENS |
8.0400 EUR |
7.8200 EUR |
8.1100 EUR |
8.0400 EUR |
| 2023-11-06 |
7.9600 EUR |
233.6802 ENS |
7.8700 EUR |
7.8700 EUR |
8.2100 EUR |
8.2100 EUR |
| 2023-11-05 |
7.6900 EUR |
457.4705 ENS |
7.7100 EUR |
7.5800 EUR |
7.8600 EUR |
7.7500 EUR |
| 2023-11-04 |
7.7100 EUR |
569.6807 ENS |
7.5700 EUR |
7.5700 EUR |
7.8500 EUR |
7.6900 EUR |
| 2023-11-03 |
7.2400 EUR |
15.9008 ENS |
7.3100 EUR |
7.1700 EUR |
7.3600 EUR |
7.3600 EUR |
| 2023-11-02 |
7.3800 EUR |
261.2159 ENS |
7.6100 EUR |
7.2900 EUR |
7.6900 EUR |
7.4200 EUR |
| 2023-11-01 |
7.2100 EUR |
2,259.9156 ENS |
7.3200 EUR |
7.0400 EUR |
7.6000 EUR |
7.5800 EUR |
| 2023-10-31 |
7.3700 EUR |
189.8843 ENS |
7.5800 EUR |
7.1700 EUR |
7.5800 EUR |
7.3100 EUR |
| 2023-10-30 |
7.4600 EUR |
312.7164 ENS |
7.3900 EUR |
7.3400 EUR |
7.5400 EUR |
7.4100 EUR |
| 2023-10-29 |
7.3800 EUR |
34.4528 ENS |
7.3400 EUR |
7.2400 EUR |
7.4300 EUR |
7.3900 EUR |
| 2023-10-28 |
7.2600 EUR |
61.9991 ENS |
7.0800 EUR |
7.0800 EUR |
7.3000 EUR |
7.2400 EUR |
| 2023-10-27 |
7.1600 EUR |
32.5887 ENS |
7.2600 EUR |
7.0900 EUR |
7.2600 EUR |
7.0900 EUR |
| 2023-10-26 |
7.4000 EUR |
191.1520 ENS |
7.4300 EUR |
7.1200 EUR |
7.6100 EUR |
7.2000 EUR |
| 2023-10-25 |
7.2600 EUR |
268.1689 ENS |
7.3100 EUR |
7.2200 EUR |
7.4100 EUR |
7.2600 EUR |
| 2023-10-24 |
7.2700 EUR |
415.0704 ENS |
7.2400 EUR |
7.1100 EUR |
7.4900 EUR |
7.2300 EUR |
| 2023-10-23 |
6.9300 EUR |
143.7470 ENS |
6.9700 EUR |
6.8200 EUR |
7.1800 EUR |
7.1800 EUR |
| 2023-10-22 |
6.6200 EUR |
17.7146 ENS |
6.6300 EUR |
6.5800 EUR |
6.7200 EUR |
6.7200 EUR |
| 2023-10-21 |
6.6000 EUR |
13.2915 ENS |
6.5500 EUR |
6.5500 EUR |
6.7500 EUR |
6.7500 EUR |
| 2023-10-20 |
6.5600 EUR |
1,977.2599 ENS |
6.3800 EUR |
6.3800 EUR |
6.6000 EUR |
6.4300 EUR |