Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
18.9279 EUR |
1,766.4289 ENS |
19.1170 EUR |
18.7190 EUR |
19.1170 EUR |
18.8740 EUR |
| 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 |