Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
19.2262 EUR |
9,348.3723 ENS |
19.0550 EUR |
18.7560 EUR |
19.5160 EUR |
19.0940 EUR |
| 2025-09-04 |
19.4809 EUR |
4,563.3065 ENS |
19.7360 EUR |
18.8670 EUR |
19.7430 EUR |
19.1120 EUR |
| 2025-09-03 |
19.6130 EUR |
1,560.7136 ENS |
19.2310 EUR |
19.2310 EUR |
19.8170 EUR |
19.8170 EUR |
| 2025-09-02 |
19.1349 EUR |
2,775.4659 ENS |
18.8050 EUR |
18.8050 EUR |
19.4390 EUR |
19.3410 EUR |
| 2025-09-01 |
19.0218 EUR |
8,779.0392 ENS |
18.9820 EUR |
18.5460 EUR |
19.5100 EUR |
18.9130 EUR |
| 2025-08-31 |
19.4040 EUR |
11,008.9276 ENS |
19.9670 EUR |
18.9130 EUR |
20.1900 EUR |
19.4670 EUR |
| 2025-08-30 |
19.8958 EUR |
1,251.4369 ENS |
19.8410 EUR |
19.4780 EUR |
20.2440 EUR |
19.7450 EUR |
| 2025-08-29 |
20.1712 EUR |
11,090.6399 ENS |
20.5180 EUR |
19.5560 EUR |
20.6290 EUR |
19.6750 EUR |
| 2025-08-28 |
20.9111 EUR |
4,351.3303 ENS |
20.8310 EUR |
20.4150 EUR |
21.2450 EUR |
20.8950 EUR |
| 2025-08-27 |
21.1506 EUR |
4,649.9673 ENS |
20.9090 EUR |
20.8340 EUR |
21.4610 EUR |
21.2830 EUR |
| 2025-08-26 |
20.6659 EUR |
3,341.5629 ENS |
20.3420 EUR |
20.0810 EUR |
20.8140 EUR |
20.7860 EUR |
| 2025-08-25 |
21.0616 EUR |
20,907.7606 ENS |
21.9780 EUR |
20.1410 EUR |
22.3820 EUR |
20.2050 EUR |
| 2025-08-24 |
22.5104 EUR |
23,184.0657 ENS |
22.8940 EUR |
21.9670 EUR |
23.4030 EUR |
21.9670 EUR |
| 2025-08-23 |
23.1488 EUR |
9,818.5777 ENS |
23.2840 EUR |
22.6790 EUR |
23.4460 EUR |
22.8600 EUR |
| 2025-08-22 |
22.7960 EUR |
34,400.3744 ENS |
20.9980 EUR |
20.5420 EUR |
23.9070 EUR |
23.6070 EUR |
| 2025-08-21 |
21.1692 EUR |
7,867.2305 ENS |
21.8710 EUR |
20.9020 EUR |
21.8710 EUR |
21.3120 EUR |
| 2025-08-20 |
21.1983 EUR |
7,862.8275 ENS |
20.8660 EUR |
20.5000 EUR |
21.6390 EUR |
21.3200 EUR |
| 2025-08-19 |
21.2790 EUR |
8,905.6657 ENS |
21.6990 EUR |
20.8300 EUR |
21.7930 EUR |
21.0680 EUR |
| 2025-08-18 |
21.9416 EUR |
7,981.6815 ENS |
22.5480 EUR |
21.4000 EUR |
22.5800 EUR |
21.9600 EUR |
| 2025-08-17 |
22.9738 EUR |
3,665.8358 ENS |
22.9340 EUR |
22.6180 EUR |
23.3760 EUR |
22.7920 EUR |
| 2025-08-16 |
22.2551 EUR |
2,615.9591 ENS |
22.6980 EUR |
22.2210 EUR |
22.8050 EUR |
22.3730 EUR |
| 2025-08-15 |
22.5164 EUR |
7,938.7450 ENS |
22.9200 EUR |
21.8380 EUR |
23.2930 EUR |
22.4590 EUR |
| 2025-08-14 |
23.7197 EUR |
47,615.8464 ENS |
25.2730 EUR |
22.0100 EUR |
25.3900 EUR |
22.8270 EUR |
| 2025-08-13 |
25.2328 EUR |
17,490.2595 ENS |
25.3470 EUR |
24.7510 EUR |
25.6860 EUR |
24.9840 EUR |
| 2025-08-12 |
24.4905 EUR |
8,320.7029 ENS |
23.9870 EUR |
23.8130 EUR |
25.4250 EUR |
25.3630 EUR |
| 2025-08-11 |
24.9275 EUR |
30,687.5222 ENS |
25.5000 EUR |
24.0310 EUR |
26.0030 EUR |
24.4690 EUR |
| 2025-08-10 |
25.7883 EUR |
28,558.6448 ENS |
25.3900 EUR |
24.4820 EUR |
27.5000 EUR |
25.0250 EUR |
| 2025-08-09 |
25.1347 EUR |
12,210.1352 ENS |
24.1800 EUR |
24.1300 EUR |
25.7540 EUR |
25.1700 EUR |
| 2025-08-08 |
23.8495 EUR |
9,087.1117 ENS |
23.7530 EUR |
23.5180 EUR |
24.4900 EUR |
24.4760 EUR |
| 2025-08-07 |
22.9980 EUR |
7,308.4272 ENS |
22.3740 EUR |
22.3460 EUR |
23.5880 EUR |
23.5880 EUR |
| 2025-08-06 |
22.4335 EUR |
5,476.9611 ENS |
22.0320 EUR |
21.8670 EUR |
22.6710 EUR |
22.4770 EUR |
| 2025-08-05 |
22.7074 EUR |
23,209.4137 ENS |
23.3180 EUR |
21.9430 EUR |
23.3400 EUR |
22.4530 EUR |
| 2025-08-04 |
22.4810 EUR |
7,272.4278 ENS |
21.9740 EUR |
21.9740 EUR |
23.4390 EUR |
23.4210 EUR |
| 2025-08-03 |
21.7335 EUR |
2,782.3343 ENS |
21.1830 EUR |
20.8280 EUR |
22.0180 EUR |
21.9380 EUR |
| 2025-08-02 |
21.6209 EUR |
11,359.1582 ENS |
21.8180 EUR |
20.9970 EUR |
22.2110 EUR |
21.2540 EUR |
| 2025-08-01 |
22.6402 EUR |
22,588.6838 ENS |
23.4500 EUR |
21.8640 EUR |
23.4500 EUR |
22.0620 EUR |
| 2025-07-31 |
24.6769 EUR |
11,816.8622 ENS |
24.5960 EUR |
23.7800 EUR |
25.2250 EUR |
23.7870 EUR |
| 2025-07-30 |
24.3543 EUR |
12,233.1728 ENS |
24.7190 EUR |
23.5350 EUR |
24.9040 EUR |
24.4390 EUR |
| 2025-07-29 |
24.9587 EUR |
17,166.4561 ENS |
24.7740 EUR |
24.1440 EUR |
25.7310 EUR |
24.5630 EUR |
| 2025-07-28 |
25.8248 EUR |
20,433.8109 ENS |
26.3240 EUR |
24.7840 EUR |
27.2360 EUR |
24.9430 EUR |
| 2025-07-27 |
26.3903 EUR |
19,025.3241 ENS |
25.8420 EUR |
25.7160 EUR |
27.0800 EUR |
26.4380 EUR |
| 2025-07-26 |
25.6703 EUR |
35,500.9636 ENS |
24.2320 EUR |
24.2320 EUR |
26.2800 EUR |
25.8360 EUR |
| 2025-07-25 |
23.9333 EUR |
16,120.9044 ENS |
23.7750 EUR |
23.1390 EUR |
24.6140 EUR |
24.0920 EUR |
| 2025-07-24 |
24.2694 EUR |
34,683.9827 ENS |
23.3550 EUR |
22.5340 EUR |
25.2420 EUR |
24.4440 EUR |
| 2025-07-23 |
24.1823 EUR |
58,138.6092 ENS |
24.4020 EUR |
22.7230 EUR |
25.5430 EUR |
23.3050 EUR |
| 2025-07-22 |
24.3637 EUR |
118,136.6722 ENS |
23.7700 EUR |
22.4370 EUR |
25.6740 EUR |
24.1470 EUR |
| 2025-07-21 |
24.3147 EUR |
27,302.3366 ENS |
24.4530 EUR |
23.4420 EUR |
24.7270 EUR |
23.7420 EUR |
| 2025-07-20 |
25.1846 EUR |
35,130.5869 ENS |
24.3180 EUR |
23.9560 EUR |
25.8260 EUR |
24.4140 EUR |
| 2025-07-19 |
23.7571 EUR |
10,420.0159 ENS |
23.4950 EUR |
23.0680 EUR |
25.0680 EUR |
23.7350 EUR |
| 2025-07-18 |
24.4418 EUR |
22,962.3809 ENS |
24.0620 EUR |
23.2920 EUR |
25.7000 EUR |
23.7590 EUR |