Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
16.0000 EUR |
3,704.9114 ENS |
16.3600 EUR |
15.1500 EUR |
16.9400 EUR |
15.3800 EUR |
| 2022-08-03 |
15.9400 EUR |
3,870.6650 ENS |
14.8800 EUR |
14.3900 EUR |
16.4000 EUR |
16.2300 EUR |
| 2022-08-02 |
14.2000 EUR |
5,167.5434 ENS |
13.7400 EUR |
12.9200 EUR |
15.0500 EUR |
14.9200 EUR |
| 2022-08-01 |
13.9500 EUR |
1,241.1173 ENS |
14.0700 EUR |
13.3900 EUR |
14.7200 EUR |
13.7400 EUR |
| 2022-07-31 |
14.4600 EUR |
992.4800 ENS |
14.3400 EUR |
13.8800 EUR |
14.9300 EUR |
13.8800 EUR |
| 2022-07-30 |
15.0300 EUR |
2,140.4611 ENS |
14.9200 EUR |
14.2700 EUR |
15.5200 EUR |
14.3100 EUR |
| 2022-07-29 |
14.7000 EUR |
2,569.9857 ENS |
14.6500 EUR |
14.1500 EUR |
15.5800 EUR |
14.4600 EUR |
| 2022-07-28 |
15.1000 EUR |
7,150.2647 ENS |
14.7900 EUR |
13.9100 EUR |
16.1500 EUR |
15.0900 EUR |
| 2022-07-27 |
14.0500 EUR |
2,596.2468 ENS |
12.8100 EUR |
12.4500 EUR |
15.3800 EUR |
15.2200 EUR |
| 2022-07-26 |
11.7600 EUR |
1,842.9128 ENS |
12.1300 EUR |
11.4200 EUR |
12.1600 EUR |
12.1000 EUR |
| 2022-07-25 |
12.6700 EUR |
3,563.5257 ENS |
12.7500 EUR |
12.1300 EUR |
13.1000 EUR |
12.3400 EUR |
| 2022-07-24 |
12.7000 EUR |
2,819.6911 ENS |
12.9200 EUR |
12.2700 EUR |
13.2200 EUR |
12.6800 EUR |
| 2022-07-23 |
12.3000 EUR |
2,736.3043 ENS |
11.9500 EUR |
11.7500 EUR |
12.6200 EUR |
12.4700 EUR |
| 2022-07-22 |
12.4200 EUR |
9,305.6448 ENS |
12.7600 EUR |
11.7800 EUR |
13.2600 EUR |
11.9900 EUR |
| 2022-07-21 |
12.1400 EUR |
6,072.8403 ENS |
11.3000 EUR |
10.8600 EUR |
13.2300 EUR |
12.7600 EUR |
| 2022-07-20 |
11.0800 EUR |
6,020.2835 ENS |
11.0700 EUR |
10.4700 EUR |
11.6000 EUR |
10.9700 EUR |
| 2022-07-19 |
10.8700 EUR |
4,568.4495 ENS |
11.1700 EUR |
10.3800 EUR |
11.2200 EUR |
10.9300 EUR |
| 2022-07-18 |
10.8900 EUR |
4,524.7566 ENS |
9.9000 EUR |
9.9000 EUR |
11.6100 EUR |
10.9300 EUR |
| 2022-07-17 |
9.6100 EUR |
1,056.7946 ENS |
9.6400 EUR |
9.3300 EUR |
9.7300 EUR |
9.3300 EUR |
| 2022-07-16 |
9.0100 EUR |
5,201.9889 ENS |
9.0900 EUR |
8.9100 EUR |
9.7800 EUR |
9.6200 EUR |
| 2022-07-15 |
9.2900 EUR |
2,976.6202 ENS |
9.1600 EUR |
9.0700 EUR |
9.4200 EUR |
9.2000 EUR |
| 2022-07-14 |
9.0000 EUR |
2,723.8115 ENS |
8.7700 EUR |
8.4800 EUR |
9.2400 EUR |
9.1400 EUR |
| 2022-07-13 |
8.4500 EUR |
1,853.5834 ENS |
8.3000 EUR |
8.1600 EUR |
8.7100 EUR |
8.7100 EUR |
| 2022-07-12 |
8.4300 EUR |
1,572.9723 ENS |
8.4500 EUR |
8.3100 EUR |
8.6400 EUR |
8.3800 EUR |
| 2022-07-11 |
8.8900 EUR |
4,332.7757 ENS |
9.1800 EUR |
8.4600 EUR |
9.2200 EUR |
8.4600 EUR |
| 2022-07-10 |
9.5500 EUR |
1,707.4699 ENS |
9.8600 EUR |
9.1400 EUR |
9.8600 EUR |
9.1700 EUR |
| 2022-07-09 |
10.0600 EUR |
1,428.6522 ENS |
9.9700 EUR |
9.9000 EUR |
10.1500 EUR |
9.9300 EUR |
| 2022-07-08 |
10.1600 EUR |
1,569.2990 ENS |
10.2300 EUR |
9.9000 EUR |
10.4400 EUR |
10.0000 EUR |
| 2022-07-07 |
10.2700 EUR |
4,987.5547 ENS |
10.0800 EUR |
9.8700 EUR |
10.4000 EUR |
10.3500 EUR |
| 2022-07-06 |
9.8800 EUR |
766.3429 ENS |
9.0100 EUR |
9.0100 EUR |
10.2100 EUR |
10.2100 EUR |
| 2022-07-05 |
9.1200 EUR |
1,116.4043 ENS |
9.1900 EUR |
8.8100 EUR |
9.4200 EUR |
9.1700 EUR |
| 2022-07-04 |
8.9300 EUR |
4,479.6241 ENS |
8.7100 EUR |
8.4100 EUR |
9.2100 EUR |
9.1800 EUR |
| 2022-07-03 |
0.0000 EUR |
0.0000 ENS |
8.2100 EUR |
8.2100 EUR |
8.2100 EUR |
8.2100 EUR |
| 2022-07-02 |
8.0700 EUR |
291.2897 ENS |
8.0000 EUR |
8.0000 EUR |
8.2600 EUR |
8.2600 EUR |
| 2022-07-01 |
8.2300 EUR |
926.8085 ENS |
8.3800 EUR |
7.8600 EUR |
8.4600 EUR |
8.2400 EUR |
| 2022-06-30 |
7.8100 EUR |
448.0120 ENS |
8.3700 EUR |
7.7200 EUR |
8.3700 EUR |
7.9300 EUR |
| 2022-06-29 |
8.3600 EUR |
4,993.7705 ENS |
8.4400 EUR |
8.2900 EUR |
8.5500 EUR |
8.4800 EUR |
| 2022-06-28 |
8.8400 EUR |
1,547.1684 ENS |
8.6300 EUR |
8.5000 EUR |
9.0800 EUR |
8.5700 EUR |
| 2022-06-27 |
8.8600 EUR |
702.4490 ENS |
9.1100 EUR |
8.7600 EUR |
9.1900 EUR |
8.8600 EUR |
| 2022-06-26 |
9.2700 EUR |
6,576.2196 ENS |
9.2500 EUR |
9.0100 EUR |
9.7100 EUR |
9.0100 EUR |
| 2022-06-25 |
9.1700 EUR |
335.1505 ENS |
9.4400 EUR |
9.0300 EUR |
9.5600 EUR |
9.3100 EUR |
| 2022-06-24 |
9.1700 EUR |
3,039.7673 ENS |
8.8800 EUR |
8.7700 EUR |
9.7200 EUR |
9.5300 EUR |
| 2022-06-23 |
8.5600 EUR |
17,769.3613 ENS |
8.2300 EUR |
8.2300 EUR |
8.8600 EUR |
8.8600 EUR |
| 2022-06-22 |
8.2800 EUR |
5,261.3176 ENS |
8.6000 EUR |
8.1500 EUR |
8.6400 EUR |
8.1700 EUR |
| 2022-06-21 |
8.8900 EUR |
1,238.2445 ENS |
8.4800 EUR |
8.4800 EUR |
9.1800 EUR |
8.6100 EUR |
| 2022-06-20 |
8.6200 EUR |
6,474.0119 ENS |
8.2400 EUR |
8.2400 EUR |
8.8100 EUR |
8.3200 EUR |
| 2022-06-19 |
8.1100 EUR |
1,840.6059 ENS |
7.7400 EUR |
7.7300 EUR |
8.6000 EUR |
8.4900 EUR |
| 2022-06-18 |
7.9300 EUR |
3,317.8828 ENS |
7.5700 EUR |
7.1700 EUR |
8.5300 EUR |
8.4800 EUR |
| 2022-06-17 |
7.7800 EUR |
1,430.1122 ENS |
7.8400 EUR |
7.5300 EUR |
7.8800 EUR |
7.8800 EUR |
| 2022-06-16 |
7.8800 EUR |
1,777.2399 ENS |
9.0600 EUR |
7.5100 EUR |
9.0600 EUR |
7.5100 EUR |