Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
13.9355 EUR |
6,954.5198 ENS |
13.2710 EUR |
13.2710 EUR |
14.2360 EUR |
14.0520 EUR |
| 2025-10-25 |
13.2976 EUR |
226.2117 ENS |
13.2960 EUR |
13.2210 EUR |
13.3460 EUR |
13.3460 EUR |
| 2025-10-24 |
13.3130 EUR |
6,240.3239 ENS |
13.1740 EUR |
13.0800 EUR |
13.5950 EUR |
13.3040 EUR |
| 2025-10-23 |
12.9915 EUR |
6,368.0139 ENS |
12.8650 EUR |
12.8650 EUR |
13.3070 EUR |
13.1620 EUR |
| 2025-10-22 |
13.4115 EUR |
2,219.1869 ENS |
13.1610 EUR |
12.8970 EUR |
13.2010 EUR |
13.0530 EUR |
| 2025-10-21 |
13.6589 EUR |
5,178.2664 ENS |
13.2790 EUR |
12.9480 EUR |
14.0000 EUR |
13.7160 EUR |
| 2025-10-20 |
13.4603 EUR |
1,249.5774 ENS |
13.0630 EUR |
13.0630 EUR |
13.7430 EUR |
13.4800 EUR |
| 2025-10-19 |
13.2891 EUR |
1,427.6258 ENS |
13.0000 EUR |
12.8350 EUR |
13.6680 EUR |
13.5800 EUR |
| 2025-10-18 |
13.1241 EUR |
495.7449 ENS |
13.0260 EUR |
13.0260 EUR |
13.2070 EUR |
13.1820 EUR |
| 2025-10-17 |
12.9792 EUR |
4,709.4854 ENS |
13.3220 EUR |
12.3400 EUR |
13.4290 EUR |
13.0260 EUR |
| 2025-10-16 |
13.7644 EUR |
1,455.5204 ENS |
13.9200 EUR |
13.2490 EUR |
14.1900 EUR |
13.3180 EUR |
| 2025-10-15 |
14.1685 EUR |
1,074.6134 ENS |
14.5280 EUR |
13.8900 EUR |
15.0000 EUR |
13.9210 EUR |
| 2025-10-14 |
14.7378 EUR |
2,712.6666 ENS |
15.3500 EUR |
13.8490 EUR |
15.3720 EUR |
14.5490 EUR |
| 2025-10-13 |
14.7471 EUR |
2,452.2661 ENS |
14.5290 EUR |
14.4060 EUR |
15.3760 EUR |
15.3200 EUR |
| 2025-10-12 |
13.7372 EUR |
10,061.5443 ENS |
13.0970 EUR |
12.7880 EUR |
15.1870 EUR |
14.6410 EUR |
| 2025-10-11 |
13.3566 EUR |
19,225.4820 ENS |
13.2830 EUR |
12.5830 EUR |
14.4780 EUR |
13.0880 EUR |
| 2025-10-10 |
17.4272 EUR |
11,942.7751 ENS |
17.9600 EUR |
17.1290 EUR |
18.3990 EUR |
17.2350 EUR |
| 2025-10-09 |
18.1097 EUR |
6,394.3536 ENS |
18.3460 EUR |
17.5430 EUR |
18.3460 EUR |
17.6690 EUR |
| 2025-10-08 |
17.9644 EUR |
5,171.3759 ENS |
17.8710 EUR |
17.7600 EUR |
18.5910 EUR |
18.4900 EUR |
| 2025-10-07 |
18.3082 EUR |
20,825.2838 ENS |
18.6250 EUR |
17.6220 EUR |
18.8570 EUR |
17.7430 EUR |
| 2025-10-06 |
18.2738 EUR |
13,538.8375 ENS |
17.9140 EUR |
17.8460 EUR |
18.8550 EUR |
18.7860 EUR |
| 2025-10-05 |
18.2468 EUR |
11,140.8694 ENS |
18.1400 EUR |
17.7820 EUR |
18.7930 EUR |
17.8490 EUR |
| 2025-10-04 |
18.2871 EUR |
7,281.2565 ENS |
18.4640 EUR |
17.8800 EUR |
18.4640 EUR |
17.9860 EUR |
| 2025-10-03 |
18.5195 EUR |
12,188.9578 ENS |
18.6430 EUR |
18.2160 EUR |
18.9370 EUR |
18.6390 EUR |
| 2025-10-02 |
18.2131 EUR |
7,874.8561 ENS |
17.9950 EUR |
17.9950 EUR |
18.7930 EUR |
18.6210 EUR |
| 2025-10-01 |
17.6191 EUR |
5,823.0980 ENS |
16.7970 EUR |
16.7270 EUR |
17.9880 EUR |
17.9250 EUR |
| 2025-09-30 |
16.9946 EUR |
8,035.7819 ENS |
17.1430 EUR |
16.5920 EUR |
17.2710 EUR |
17.1240 EUR |
| 2025-09-29 |
17.1873 EUR |
9,029.4662 ENS |
17.2530 EUR |
16.7880 EUR |
17.4480 EUR |
17.4480 EUR |
| 2025-09-28 |
16.9045 EUR |
3,464.4040 ENS |
16.9380 EUR |
16.5960 EUR |
17.3410 EUR |
17.3410 EUR |
| 2025-09-27 |
17.2618 EUR |
1,081.2086 ENS |
17.3290 EUR |
17.0040 EUR |
17.3290 EUR |
17.0170 EUR |
| 2025-09-26 |
16.9845 EUR |
4,230.1418 ENS |
17.0640 EUR |
16.7400 EUR |
17.2060 EUR |
16.9950 EUR |
| 2025-09-25 |
17.2526 EUR |
9,941.5253 ENS |
17.8530 EUR |
16.6840 EUR |
17.8530 EUR |
16.9150 EUR |
| 2025-09-24 |
17.8043 EUR |
4,883.5349 ENS |
17.7890 EUR |
17.3460 EUR |
18.0960 EUR |
17.8320 EUR |
| 2025-09-23 |
17.7254 EUR |
3,005.8176 ENS |
17.9010 EUR |
17.4640 EUR |
17.9670 EUR |
17.6070 EUR |
| 2025-09-22 |
17.8642 EUR |
23,640.5996 ENS |
19.3870 EUR |
16.8640 EUR |
19.3870 EUR |
17.6630 EUR |
| 2025-09-21 |
19.6677 EUR |
2,155.8057 ENS |
19.8550 EUR |
19.4720 EUR |
19.9420 EUR |
19.4960 EUR |
| 2025-09-20 |
19.7047 EUR |
2,184.5661 ENS |
19.7480 EUR |
19.5930 EUR |
20.0010 EUR |
20.0010 EUR |
| 2025-09-19 |
20.0993 EUR |
6,104.4349 ENS |
20.7040 EUR |
19.7880 EUR |
20.8410 EUR |
19.9570 EUR |
| 2025-09-18 |
20.2590 EUR |
7,731.9776 ENS |
20.5240 EUR |
20.3700 EUR |
20.8890 EUR |
20.8110 EUR |
| 2025-09-17 |
19.8537 EUR |
2,695.6730 ENS |
19.7250 EUR |
19.5920 EUR |
19.9420 EUR |
19.8310 EUR |
| 2025-09-16 |
19.5865 EUR |
1,531.8873 ENS |
19.6710 EUR |
19.3050 EUR |
19.7990 EUR |
19.7600 EUR |
| 2025-09-15 |
19.9348 EUR |
7,846.2855 ENS |
20.1660 EUR |
19.3470 EUR |
20.7000 EUR |
19.6390 EUR |
| 2025-09-14 |
20.5772 EUR |
10,080.5241 ENS |
20.9390 EUR |
19.9740 EUR |
20.9390 EUR |
20.2970 EUR |
| 2025-09-13 |
21.1453 EUR |
19,640.0712 ENS |
21.3090 EUR |
20.6650 EUR |
21.5020 EUR |
20.8880 EUR |
| 2025-09-12 |
20.6856 EUR |
5,975.6364 ENS |
20.8690 EUR |
20.4550 EUR |
21.0130 EUR |
20.9650 EUR |
| 2025-09-11 |
20.3341 EUR |
17,591.7473 ENS |
20.0200 EUR |
20.0190 EUR |
20.9760 EUR |
20.4560 EUR |
| 2025-09-10 |
19.9554 EUR |
18,466.5219 ENS |
19.7850 EUR |
19.6120 EUR |
20.4220 EUR |
19.8990 EUR |
| 2025-09-09 |
19.8384 EUR |
8,936.5818 ENS |
19.6230 EUR |
19.3160 EUR |
20.1130 EUR |
19.5930 EUR |
| 2025-09-08 |
19.5276 EUR |
5,182.2727 ENS |
19.1090 EUR |
19.1090 EUR |
19.7960 EUR |
19.5740 EUR |
| 2025-09-07 |
18.9349 EUR |
1,927.0155 ENS |
18.9480 EUR |
18.7820 EUR |
19.0620 EUR |
18.9080 EUR |