Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
17.5800 EUR |
22.5255 ENS |
17.7100 EUR |
17.4200 EUR |
17.7100 EUR |
17.4200 EUR |
| 2025-06-13 |
17.3600 EUR |
1,782.4524 ENS |
18.0200 EUR |
16.9800 EUR |
18.0200 EUR |
17.5500 EUR |
| 2025-06-12 |
19.3200 EUR |
454.2688 ENS |
19.5400 EUR |
18.4000 EUR |
19.5400 EUR |
18.4000 EUR |
| 2025-06-11 |
21.1100 EUR |
712.4545 ENS |
20.7900 EUR |
20.6500 EUR |
21.6800 EUR |
21.3500 EUR |
| 2025-06-10 |
19.6700 EUR |
120.2893 ENS |
19.4800 EUR |
19.1400 EUR |
20.2300 EUR |
19.8700 EUR |
| 2025-06-09 |
18.3100 EUR |
0.0525 ENS |
18.3100 EUR |
18.3100 EUR |
18.3100 EUR |
18.3100 EUR |
| 2025-06-08 |
18.2000 EUR |
18.9335 ENS |
18.2600 EUR |
18.1100 EUR |
18.2900 EUR |
18.2900 EUR |
| 2025-06-07 |
18.2800 EUR |
22.7726 ENS |
18.2900 EUR |
18.2800 EUR |
18.2900 EUR |
18.2800 EUR |
| 2025-06-06 |
17.9800 EUR |
646.2070 ENS |
17.1500 EUR |
17.1500 EUR |
18.1500 EUR |
18.0500 EUR |
| 2025-06-05 |
18.8200 EUR |
27.2023 ENS |
18.8900 EUR |
18.6400 EUR |
19.2600 EUR |
19.2600 EUR |
| 2025-06-04 |
19.1900 EUR |
162.6956 ENS |
19.0600 EUR |
18.9600 EUR |
19.4600 EUR |
19.3200 EUR |
| 2025-06-03 |
19.2900 EUR |
374.4277 ENS |
18.8500 EUR |
18.8500 EUR |
19.4800 EUR |
19.3400 EUR |
| 2025-06-02 |
18.0200 EUR |
11.0125 ENS |
18.1700 EUR |
18.0200 EUR |
18.1700 EUR |
18.0300 EUR |
| 2025-06-01 |
18.1600 EUR |
25.1180 ENS |
18.0900 EUR |
17.9400 EUR |
18.2800 EUR |
18.2500 EUR |
| 2025-05-31 |
18.0900 EUR |
798.5802 ENS |
18.2100 EUR |
17.6200 EUR |
18.4700 EUR |
18.3700 EUR |
| 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 |