Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
10.2800 EUR |
189.5789 ENS |
10.4300 EUR |
9.9500 EUR |
10.4500 EUR |
10.0700 EUR |
| 2025-12-03 |
0.0000 EUR |
0.0000 ENS |
10.1300 EUR |
10.1300 EUR |
10.1300 EUR |
10.1300 EUR |
| 2025-12-02 |
9.1900 EUR |
366.8685 ENS |
9.1700 EUR |
9.1700 EUR |
9.2100 EUR |
9.1900 EUR |
| 2025-12-01 |
9.1900 EUR |
692.1764 ENS |
9.8000 EUR |
8.9400 EUR |
9.8000 EUR |
8.9800 EUR |
| 2025-11-30 |
9.9900 EUR |
107.1035 ENS |
9.9700 EUR |
9.9100 EUR |
10.0400 EUR |
9.9700 EUR |
| 2025-11-29 |
10.1300 EUR |
156.1075 ENS |
10.2500 EUR |
9.9700 EUR |
10.2500 EUR |
9.9800 EUR |
| 2025-11-28 |
10.1000 EUR |
25.1455 ENS |
9.9500 EUR |
9.9500 EUR |
10.2600 EUR |
10.2600 EUR |
| 2025-11-27 |
10.1600 EUR |
46.8100 ENS |
10.1500 EUR |
10.0400 EUR |
10.3000 EUR |
10.1400 EUR |
| 2025-11-26 |
0.0000 EUR |
0.0000 ENS |
9.8500 EUR |
9.8500 EUR |
9.8500 EUR |
9.8500 EUR |
| 2025-11-25 |
0.0000 EUR |
0.0000 ENS |
9.9900 EUR |
9.9900 EUR |
9.9900 EUR |
9.9900 EUR |
| 2025-11-24 |
9.7200 EUR |
231.8697 ENS |
9.7200 EUR |
9.5800 EUR |
9.8900 EUR |
9.6400 EUR |
| 2025-11-23 |
9.6000 EUR |
137.5672 ENS |
9.6300 EUR |
9.6000 EUR |
9.6900 EUR |
9.6000 EUR |
| 2025-11-22 |
9.4400 EUR |
243.1077 ENS |
9.3800 EUR |
9.3000 EUR |
9.4900 EUR |
9.4300 EUR |
| 2025-11-21 |
9.4900 EUR |
941.6913 ENS |
10.0400 EUR |
9.0900 EUR |
10.0400 EUR |
9.5000 EUR |
| 2025-11-20 |
10.1800 EUR |
1,538.0816 ENS |
10.6900 EUR |
9.8200 EUR |
10.7400 EUR |
10.1800 EUR |
| 2025-11-19 |
10.5100 EUR |
1,400.4013 ENS |
10.7400 EUR |
10.0900 EUR |
10.7600 EUR |
10.4700 EUR |
| 2025-11-18 |
10.7400 EUR |
375.7629 ENS |
10.6700 EUR |
10.5700 EUR |
11.0100 EUR |
10.9200 EUR |
| 2025-11-17 |
11.0400 EUR |
2,502.2979 ENS |
10.7300 EUR |
10.4400 EUR |
11.1900 EUR |
10.4900 EUR |
| 2025-11-16 |
11.1800 EUR |
57.9873 ENS |
11.1000 EUR |
10.9800 EUR |
11.2500 EUR |
11.1500 EUR |
| 2025-11-15 |
11.3900 EUR |
8.5864 ENS |
11.3900 EUR |
11.3900 EUR |
11.3900 EUR |
11.3900 EUR |
| 2025-11-14 |
11.2100 EUR |
2,897.3792 ENS |
11.4200 EUR |
11.0000 EUR |
11.5800 EUR |
11.2300 EUR |
| 2025-11-13 |
12.1200 EUR |
25.8110 ENS |
12.0500 EUR |
12.0400 EUR |
12.1700 EUR |
12.1700 EUR |
| 2025-11-12 |
12.4300 EUR |
150.9574 ENS |
12.1300 EUR |
12.1300 EUR |
12.5600 EUR |
12.5600 EUR |
| 2025-11-11 |
13.1100 EUR |
1,152.7486 ENS |
12.9200 EUR |
12.3400 EUR |
13.5200 EUR |
12.3600 EUR |
| 2025-11-10 |
12.4500 EUR |
628.4745 ENS |
12.4000 EUR |
12.2800 EUR |
12.6100 EUR |
12.4500 EUR |
| 2025-11-09 |
11.9800 EUR |
337.8185 ENS |
11.5800 EUR |
11.4900 EUR |
12.3400 EUR |
12.1900 EUR |
| 2025-11-08 |
12.2100 EUR |
538.8534 ENS |
12.3700 EUR |
11.7300 EUR |
12.4200 EUR |
11.7800 EUR |
| 2025-11-07 |
11.2000 EUR |
43.1205 ENS |
10.9400 EUR |
10.9400 EUR |
11.3000 EUR |
11.3000 EUR |
| 2025-11-06 |
11.1100 EUR |
188.4221 ENS |
11.2700 EUR |
10.9800 EUR |
11.2700 EUR |
10.9800 EUR |
| 2025-11-05 |
10.6400 EUR |
809.8358 ENS |
10.8000 EUR |
10.2700 EUR |
11.1500 EUR |
11.1500 EUR |
| 2025-11-04 |
11.3000 EUR |
796.8403 ENS |
11.6700 EUR |
11.1500 EUR |
11.7300 EUR |
11.4100 EUR |
| 2025-11-03 |
11.5200 EUR |
3,961.7905 ENS |
12.7400 EUR |
11.2200 EUR |
12.7400 EUR |
11.8100 EUR |
| 2025-11-02 |
13.1500 EUR |
226.1690 ENS |
13.0400 EUR |
12.8000 EUR |
13.3200 EUR |
12.8000 EUR |
| 2025-11-01 |
12.9000 EUR |
141.0921 ENS |
12.9200 EUR |
12.9000 EUR |
12.9300 EUR |
12.9000 EUR |
| 2025-10-31 |
12.6900 EUR |
57.1580 ENS |
12.5400 EUR |
12.5400 EUR |
12.7500 EUR |
12.7400 EUR |
| 2025-10-30 |
12.5000 EUR |
792.7665 ENS |
13.4000 EUR |
12.1300 EUR |
13.4000 EUR |
12.5100 EUR |
| 2025-10-29 |
13.3600 EUR |
329.2926 ENS |
13.3300 EUR |
13.3300 EUR |
13.5200 EUR |
13.3500 EUR |
| 2025-10-28 |
13.5400 EUR |
1,234.7344 ENS |
13.6000 EUR |
13.0800 EUR |
13.7800 EUR |
13.2000 EUR |
| 2025-10-27 |
14.1000 EUR |
137.4043 ENS |
14.0900 EUR |
13.8600 EUR |
14.2800 EUR |
13.8600 EUR |
| 2025-10-26 |
13.7600 EUR |
431.6529 ENS |
13.2600 EUR |
13.2000 EUR |
14.2200 EUR |
13.9800 EUR |
| 2025-10-25 |
13.2900 EUR |
57.7718 ENS |
13.2400 EUR |
13.2400 EUR |
13.3100 EUR |
13.2900 EUR |
| 2025-10-24 |
13.2900 EUR |
418.8643 ENS |
13.1600 EUR |
13.1200 EUR |
13.6400 EUR |
13.1300 EUR |
| 2025-10-23 |
13.1300 EUR |
314.3046 ENS |
13.0600 EUR |
13.0600 EUR |
13.1800 EUR |
13.1300 EUR |
| 2025-10-22 |
13.1500 EUR |
798.3483 ENS |
13.1700 EUR |
12.9500 EUR |
13.2800 EUR |
13.0800 EUR |
| 2025-10-21 |
13.5600 EUR |
611.8927 ENS |
13.3100 EUR |
12.9500 EUR |
14.0000 EUR |
13.6900 EUR |
| 2025-10-20 |
13.5600 EUR |
821.8727 ENS |
13.2300 EUR |
13.2300 EUR |
13.6500 EUR |
13.6500 EUR |
| 2025-10-19 |
13.1000 EUR |
352.9945 ENS |
13.0200 EUR |
12.8900 EUR |
13.6800 EUR |
13.6300 EUR |
| 2025-10-18 |
13.0400 EUR |
744.5273 ENS |
13.0100 EUR |
13.0100 EUR |
13.2100 EUR |
13.1000 EUR |
| 2025-10-17 |
12.6800 EUR |
1,648.1556 ENS |
13.4000 EUR |
12.3100 EUR |
13.4000 EUR |
12.9800 EUR |
| 2025-10-16 |
13.9300 EUR |
541.0373 ENS |
13.8500 EUR |
13.5300 EUR |
14.1200 EUR |
14.0900 EUR |