Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
17.9275 EUR |
11,188.3268 ENS |
18.1350 EUR |
16.9630 EUR |
18.1350 EUR |
17.4470 EUR |
| 2025-06-12 |
19.1458 EUR |
13,946.2949 ENS |
19.5470 EUR |
18.3400 EUR |
19.6930 EUR |
18.3420 EUR |
| 2025-06-11 |
20.9074 EUR |
45,101.8880 ENS |
20.7540 EUR |
19.9820 EUR |
21.7620 EUR |
19.9820 EUR |
| 2025-06-10 |
19.6062 EUR |
23,771.3757 ENS |
19.2070 EUR |
19.0360 EUR |
20.3350 EUR |
20.1720 EUR |
| 2025-06-09 |
18.2968 EUR |
4,313.4858 ENS |
18.1910 EUR |
17.6960 EUR |
18.5470 EUR |
18.5020 EUR |
| 2025-06-08 |
18.3577 EUR |
3,366.6255 ENS |
18.2550 EUR |
18.0210 EUR |
18.5300 EUR |
18.2000 EUR |
| 2025-06-07 |
18.0781 EUR |
3,239.9470 ENS |
17.6500 EUR |
17.6500 EUR |
18.3950 EUR |
18.2360 EUR |
| 2025-06-06 |
17.4730 EUR |
4,120.3489 ENS |
17.3160 EUR |
17.0660 EUR |
18.2370 EUR |
17.7460 EUR |
| 2025-06-05 |
18.6615 EUR |
11,941.2318 ENS |
18.8490 EUR |
17.9080 EUR |
19.2830 EUR |
18.0290 EUR |
| 2025-06-04 |
19.2658 EUR |
16,442.6561 ENS |
18.9150 EUR |
18.7620 EUR |
19.7280 EUR |
18.8070 EUR |
| 2025-06-03 |
19.2622 EUR |
11,602.8339 ENS |
19.1820 EUR |
18.7460 EUR |
19.5980 EUR |
19.4090 EUR |
| 2025-06-02 |
18.3599 EUR |
6,173.6625 ENS |
18.6280 EUR |
17.9560 EUR |
18.6280 EUR |
18.1200 EUR |
| 2025-06-01 |
18.0638 EUR |
3,596.5372 ENS |
18.0460 EUR |
17.6970 EUR |
18.5800 EUR |
18.4440 EUR |
| 2025-05-31 |
18.1911 EUR |
8,437.0785 ENS |
18.6110 EUR |
17.5310 EUR |
18.6120 EUR |
18.4300 EUR |
| 2025-05-30 |
19.3415 EUR |
14,739.0295 ENS |
20.1680 EUR |
18.2690 EUR |
20.2550 EUR |
18.5470 EUR |
| 2025-05-29 |
21.5046 EUR |
64,006.4056 ENS |
21.0080 EUR |
20.3310 EUR |
22.4420 EUR |
20.3310 EUR |
| 2025-05-28 |
20.5278 EUR |
30,906.6736 ENS |
20.0120 EUR |
19.9550 EUR |
21.1910 EUR |
20.4210 EUR |
| 2025-05-27 |
19.9947 EUR |
26,605.9207 ENS |
18.8570 EUR |
18.7740 EUR |
20.7500 EUR |
20.1050 EUR |
| 2025-05-26 |
19.5526 EUR |
6,155.8212 ENS |
19.5120 EUR |
19.0740 EUR |
19.8500 EUR |
19.1890 EUR |
| 2025-05-25 |
19.1578 EUR |
11,269.3074 ENS |
19.2800 EUR |
18.7600 EUR |
19.4090 EUR |
19.0080 EUR |
| 2025-05-24 |
19.5983 EUR |
3,581.3709 ENS |
19.3720 EUR |
19.3720 EUR |
19.9810 EUR |
19.4340 EUR |
| 2025-05-23 |
20.6906 EUR |
8,031.5285 ENS |
21.0430 EUR |
19.4500 EUR |
21.5460 EUR |
20.0380 EUR |
| 2025-05-22 |
20.9283 EUR |
16,037.9106 ENS |
20.2650 EUR |
20.2570 EUR |
21.4900 EUR |
21.0950 EUR |
| 2025-05-21 |
19.8481 EUR |
4,762.1555 ENS |
19.5140 EUR |
19.4920 EUR |
20.5620 EUR |
19.9850 EUR |
| 2025-05-20 |
19.6852 EUR |
7,742.9885 ENS |
19.8230 EUR |
19.0540 EUR |
20.2810 EUR |
19.6840 EUR |
| 2025-05-19 |
18.8326 EUR |
5,855.3400 ENS |
19.9020 EUR |
18.3970 EUR |
20.1110 EUR |
19.4510 EUR |
| 2025-05-18 |
19.9334 EUR |
5,739.5616 ENS |
19.2790 EUR |
18.4440 EUR |
20.4850 EUR |
19.7380 EUR |
| 2025-05-17 |
19.5935 EUR |
7,696.7807 ENS |
20.0120 EUR |
19.0580 EUR |
20.0120 EUR |
19.3680 EUR |
| 2025-05-16 |
20.4839 EUR |
9,698.3984 ENS |
20.1910 EUR |
20.0650 EUR |
21.1510 EUR |
20.2160 EUR |
| 2025-05-15 |
20.2745 EUR |
20,647.7000 ENS |
21.2220 EUR |
19.6000 EUR |
21.2980 EUR |
19.7750 EUR |
| 2025-05-14 |
21.4823 EUR |
16,403.9541 ENS |
21.9740 EUR |
20.7410 EUR |
22.5100 EUR |
20.9310 EUR |
| 2025-05-13 |
21.4625 EUR |
19,843.1019 ENS |
20.3980 EUR |
19.5560 EUR |
22.5000 EUR |
22.2720 EUR |
| 2025-05-12 |
21.1275 EUR |
23,074.5786 ENS |
20.8800 EUR |
19.9630 EUR |
22.1560 EUR |
20.5270 EUR |
| 2025-05-11 |
21.0439 EUR |
28,134.5420 ENS |
21.7060 EUR |
20.2910 EUR |
22.2300 EUR |
20.9750 EUR |
| 2025-05-10 |
20.5688 EUR |
32,296.7364 ENS |
20.0940 EUR |
19.4130 EUR |
21.6330 EUR |
21.6240 EUR |
| 2025-05-09 |
19.6166 EUR |
43,950.7805 ENS |
19.3020 EUR |
19.1180 EUR |
21.5480 EUR |
20.1210 EUR |
| 2025-05-08 |
17.6930 EUR |
58,262.1824 ENS |
15.9910 EUR |
15.8880 EUR |
19.1460 EUR |
18.7630 EUR |
| 2025-05-07 |
15.7715 EUR |
16,619.2026 ENS |
15.6750 EUR |
15.3470 EUR |
16.1280 EUR |
15.5050 EUR |
| 2025-05-06 |
15.1905 EUR |
11,450.3175 ENS |
15.6790 EUR |
14.7270 EUR |
15.6790 EUR |
15.5200 EUR |
| 2025-05-05 |
15.6381 EUR |
15,941.5063 ENS |
15.6180 EUR |
15.3560 EUR |
15.9670 EUR |
15.8390 EUR |
| 2025-05-04 |
16.8511 EUR |
40,787.9479 ENS |
16.7950 EUR |
15.8390 EUR |
17.3380 EUR |
16.0860 EUR |
| 2025-05-03 |
16.4882 EUR |
9,895.2871 ENS |
16.4090 EUR |
16.1530 EUR |
16.8090 EUR |
16.6080 EUR |
| 2025-05-02 |
16.5592 EUR |
11,210.9050 ENS |
16.5410 EUR |
16.0940 EUR |
17.2000 EUR |
16.5520 EUR |
| 2025-05-01 |
16.6478 EUR |
14,072.6500 ENS |
16.3930 EUR |
16.1700 EUR |
17.0000 EUR |
16.7480 EUR |
| 2025-04-30 |
15.7993 EUR |
23,501.9193 ENS |
15.9300 EUR |
15.0760 EUR |
16.5460 EUR |
16.4070 EUR |
| 2025-04-29 |
16.2149 EUR |
20,705.7641 ENS |
16.0160 EUR |
15.7670 EUR |
16.6530 EUR |
16.2820 EUR |
| 2025-04-28 |
15.9786 EUR |
30,462.5082 ENS |
16.0300 EUR |
15.4200 EUR |
16.4910 EUR |
15.9040 EUR |
| 2025-04-27 |
16.9816 EUR |
72,196.4213 ENS |
15.9880 EUR |
15.9880 EUR |
18.0210 EUR |
16.0010 EUR |
| 2025-04-26 |
16.1294 EUR |
33,266.7009 ENS |
16.3510 EUR |
15.7060 EUR |
16.9800 EUR |
15.9990 EUR |
| 2025-04-25 |
15.8889 EUR |
31,020.3805 ENS |
15.3360 EUR |
15.1160 EUR |
16.5470 EUR |
16.4590 EUR |