Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
19.5300 EUR |
95.8824 ENS |
19.8200 EUR |
19.2500 EUR |
19.8600 EUR |
19.5900 EUR |
| 2025-05-29 |
21.2500 EUR |
863.9786 ENS |
20.8900 EUR |
20.4700 EUR |
22.3700 EUR |
20.4700 EUR |
| 2025-05-28 |
20.6000 EUR |
612.0489 ENS |
20.1500 EUR |
20.1000 EUR |
21.1000 EUR |
20.2700 EUR |
| 2025-05-27 |
19.7800 EUR |
450.7252 ENS |
18.9700 EUR |
18.7700 EUR |
20.6800 EUR |
20.1300 EUR |
| 2025-05-26 |
19.3300 EUR |
126.5392 ENS |
19.6000 EUR |
19.1200 EUR |
19.7000 EUR |
19.1200 EUR |
| 2025-05-25 |
19.0800 EUR |
7.4328 ENS |
19.0000 EUR |
18.8900 EUR |
19.1300 EUR |
19.1300 EUR |
| 2025-05-24 |
19.5700 EUR |
170.6776 ENS |
19.5300 EUR |
19.4500 EUR |
19.7200 EUR |
19.6500 EUR |
| 2025-05-23 |
20.1300 EUR |
826.2617 ENS |
21.0300 EUR |
19.6500 EUR |
21.5300 EUR |
20.3500 EUR |
| 2025-05-22 |
20.8300 EUR |
1,003.9905 ENS |
20.5000 EUR |
20.3600 EUR |
21.4700 EUR |
21.1700 EUR |
| 2025-05-21 |
19.8000 EUR |
612.6959 ENS |
19.5300 EUR |
19.4800 EUR |
20.3400 EUR |
19.9400 EUR |
| 2025-05-20 |
19.3600 EUR |
3,388.3398 ENS |
19.6900 EUR |
19.0600 EUR |
20.1000 EUR |
19.6800 EUR |
| 2025-05-19 |
19.0200 EUR |
138.7441 ENS |
19.4800 EUR |
18.6700 EUR |
19.5700 EUR |
19.5700 EUR |
| 2025-05-18 |
19.9800 EUR |
39.7912 ENS |
19.5400 EUR |
19.5400 EUR |
20.3400 EUR |
20.3400 EUR |
| 2025-05-17 |
19.2800 EUR |
12.9221 ENS |
19.1700 EUR |
19.1700 EUR |
19.5100 EUR |
19.5100 EUR |
| 2025-05-16 |
20.6600 EUR |
141.0193 ENS |
20.4500 EUR |
20.4500 EUR |
20.9700 EUR |
20.5300 EUR |
| 2025-05-15 |
20.4100 EUR |
521.5972 ENS |
20.7100 EUR |
19.8200 EUR |
20.7100 EUR |
20.0600 EUR |
| 2025-05-14 |
21.3400 EUR |
500.8318 ENS |
22.3000 EUR |
20.7900 EUR |
22.3000 EUR |
21.0700 EUR |
| 2025-05-13 |
20.7600 EUR |
218.8151 ENS |
19.8200 EUR |
19.5700 EUR |
21.3100 EUR |
21.2200 EUR |
| 2025-05-12 |
21.1900 EUR |
936.2007 ENS |
21.2000 EUR |
20.7600 EUR |
22.0300 EUR |
20.9000 EUR |
| 2025-05-11 |
20.8900 EUR |
1,241.9879 ENS |
21.6300 EUR |
20.3300 EUR |
22.0000 EUR |
20.7300 EUR |
| 2025-05-10 |
19.9400 EUR |
223.0159 ENS |
19.9500 EUR |
19.4500 EUR |
20.5400 EUR |
20.3000 EUR |
| 2025-05-09 |
20.4500 EUR |
173.4323 ENS |
19.3500 EUR |
19.2200 EUR |
21.5200 EUR |
20.3000 EUR |
| 2025-05-08 |
16.9400 EUR |
459.8792 ENS |
15.9600 EUR |
15.9500 EUR |
18.3500 EUR |
18.3500 EUR |
| 2025-05-07 |
15.8300 EUR |
15.5152 ENS |
15.8900 EUR |
15.5000 EUR |
15.9900 EUR |
15.5000 EUR |
| 2025-05-06 |
15.0800 EUR |
106.6624 ENS |
15.3700 EUR |
14.9000 EUR |
15.5600 EUR |
15.0800 EUR |
| 2025-05-05 |
15.5900 EUR |
303.4282 ENS |
15.7800 EUR |
15.3500 EUR |
15.8900 EUR |
15.4500 EUR |
| 2025-05-04 |
16.6600 EUR |
290.0624 ENS |
16.6200 EUR |
16.0000 EUR |
17.2400 EUR |
16.1600 EUR |
| 2025-05-03 |
16.6000 EUR |
189.9878 ENS |
16.3800 EUR |
16.3300 EUR |
16.8100 EUR |
16.8100 EUR |
| 2025-05-02 |
16.3600 EUR |
227.4431 ENS |
16.7000 EUR |
16.1300 EUR |
16.7000 EUR |
16.3600 EUR |
| 2025-05-01 |
16.5200 EUR |
133.5321 ENS |
16.5800 EUR |
16.2000 EUR |
16.8500 EUR |
16.8300 EUR |
| 2025-04-30 |
15.7100 EUR |
93.0438 ENS |
15.7900 EUR |
15.4600 EUR |
16.5300 EUR |
16.5300 EUR |
| 2025-04-29 |
16.1900 EUR |
795.8986 ENS |
15.9400 EUR |
15.8900 EUR |
16.6700 EUR |
15.8900 EUR |
| 2025-04-28 |
16.0300 EUR |
318.9357 ENS |
16.1800 EUR |
15.5100 EUR |
16.4400 EUR |
15.6300 EUR |
| 2025-04-27 |
17.1100 EUR |
1,189.6045 ENS |
16.6700 EUR |
16.1500 EUR |
17.8200 EUR |
16.4000 EUR |
| 2025-04-26 |
16.0200 EUR |
242.8897 ENS |
16.5300 EUR |
15.7400 EUR |
16.5300 EUR |
15.9000 EUR |
| 2025-04-25 |
16.0400 EUR |
590.8887 ENS |
15.3300 EUR |
15.3300 EUR |
16.4500 EUR |
16.1700 EUR |
| 2025-04-24 |
14.7000 EUR |
29.9927 ENS |
15.2100 EUR |
14.4300 EUR |
15.2100 EUR |
14.6200 EUR |
| 2025-04-23 |
14.9700 EUR |
396.9252 ENS |
14.2600 EUR |
14.2600 EUR |
15.2800 EUR |
14.7300 EUR |
| 2025-04-22 |
13.1500 EUR |
93.0586 ENS |
13.0400 EUR |
12.9100 EUR |
13.5800 EUR |
13.5800 EUR |
| 2025-04-21 |
13.0800 EUR |
66.4138 ENS |
13.0800 EUR |
13.0400 EUR |
13.2500 EUR |
13.0600 EUR |
| 2025-04-20 |
12.6400 EUR |
54.2666 ENS |
12.7600 EUR |
12.4700 EUR |
12.8200 EUR |
12.6200 EUR |
| 2025-04-19 |
12.5000 EUR |
110.3254 ENS |
12.3600 EUR |
12.3600 EUR |
12.7200 EUR |
12.7100 EUR |
| 2025-04-18 |
12.2300 EUR |
11.5800 ENS |
12.2300 EUR |
12.2300 EUR |
12.2300 EUR |
12.2300 EUR |
| 2025-04-17 |
12.3900 EUR |
586.7634 ENS |
12.3000 EUR |
12.2600 EUR |
12.4400 EUR |
12.3000 EUR |
| 2025-04-16 |
12.1300 EUR |
2.0754 ENS |
12.1300 EUR |
12.1300 EUR |
12.1300 EUR |
12.1300 EUR |
| 2025-04-15 |
12.7200 EUR |
79.0358 ENS |
12.8200 EUR |
12.4600 EUR |
12.8200 EUR |
12.4600 EUR |
| 2025-04-14 |
12.9800 EUR |
96.6920 ENS |
12.8600 EUR |
12.6700 EUR |
13.3600 EUR |
13.2800 EUR |
| 2025-04-13 |
12.8800 EUR |
886.1886 ENS |
13.1100 EUR |
12.4600 EUR |
13.1700 EUR |
12.4600 EUR |
| 2025-04-12 |
12.7000 EUR |
184.5526 ENS |
12.5000 EUR |
12.4900 EUR |
13.2300 EUR |
13.1300 EUR |
| 2025-04-11 |
12.4600 EUR |
89.3066 ENS |
11.9800 EUR |
11.9800 EUR |
12.5200 EUR |
12.5200 EUR |