Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
14.4500 EUR |
921.8419 ENS |
14.6900 EUR |
13.9200 EUR |
14.7800 EUR |
13.9600 EUR |
| 2025-10-14 |
14.4200 EUR |
1,556.4899 ENS |
15.3300 EUR |
13.8200 EUR |
15.4000 EUR |
14.6600 EUR |
| 2025-10-13 |
14.6100 EUR |
2,248.6888 ENS |
14.5900 EUR |
14.4000 EUR |
15.0300 EUR |
14.7800 EUR |
| 2025-10-12 |
14.5700 EUR |
293.6130 ENS |
13.1200 EUR |
13.1200 EUR |
15.1000 EUR |
14.8200 EUR |
| 2025-10-11 |
13.2500 EUR |
1,487.1423 ENS |
13.2500 EUR |
12.5200 EUR |
13.9400 EUR |
13.9400 EUR |
| 2025-10-10 |
17.5600 EUR |
551.2976 ENS |
18.1200 EUR |
17.0900 EUR |
18.3000 EUR |
17.0900 EUR |
| 2025-10-09 |
0.0000 EUR |
0.0000 ENS |
18.4700 EUR |
18.4700 EUR |
18.4700 EUR |
18.4700 EUR |
| 2025-10-08 |
17.8400 EUR |
94.5213 ENS |
17.7700 EUR |
17.7100 EUR |
17.9700 EUR |
17.9700 EUR |
| 2025-10-07 |
18.4700 EUR |
280.7732 ENS |
18.5900 EUR |
18.3300 EUR |
18.6000 EUR |
18.4500 EUR |
| 2025-10-06 |
18.2500 EUR |
978.2195 ENS |
17.8900 EUR |
17.8500 EUR |
18.8400 EUR |
18.8400 EUR |
| 2025-10-05 |
17.9000 EUR |
2,152.0483 ENS |
18.4700 EUR |
17.8000 EUR |
18.7800 EUR |
17.8600 EUR |
| 2025-10-04 |
18.2700 EUR |
123.4103 ENS |
18.5900 EUR |
18.1500 EUR |
18.5900 EUR |
18.1600 EUR |
| 2025-10-03 |
18.5900 EUR |
574.2087 ENS |
18.5100 EUR |
18.3200 EUR |
18.8700 EUR |
18.8100 EUR |
| 2025-10-02 |
18.4000 EUR |
49.1427 ENS |
18.4400 EUR |
18.2800 EUR |
18.4900 EUR |
18.3700 EUR |
| 2025-10-01 |
17.3100 EUR |
125.8469 ENS |
16.7700 EUR |
16.7700 EUR |
17.6600 EUR |
17.6100 EUR |
| 2025-09-30 |
17.1200 EUR |
24.1745 ENS |
17.3000 EUR |
16.7500 EUR |
17.3200 EUR |
16.7500 EUR |
| 2025-09-29 |
17.0700 EUR |
214.3231 ENS |
17.1300 EUR |
16.8100 EUR |
17.2400 EUR |
17.0300 EUR |
| 2025-09-28 |
16.8100 EUR |
137.5262 ENS |
16.8500 EUR |
16.6100 EUR |
16.9000 EUR |
16.9000 EUR |
| 2025-09-27 |
17.1100 EUR |
26.9550 ENS |
17.1200 EUR |
17.0900 EUR |
17.1200 EUR |
17.0900 EUR |
| 2025-09-26 |
17.0100 EUR |
134.4270 ENS |
16.9900 EUR |
16.8200 EUR |
17.3500 EUR |
17.3500 EUR |
| 2025-09-25 |
17.0300 EUR |
64.6640 ENS |
17.1800 EUR |
16.7600 EUR |
17.3700 EUR |
16.9200 EUR |
| 2025-09-24 |
17.6000 EUR |
76.6355 ENS |
17.7900 EUR |
17.2600 EUR |
17.8800 EUR |
17.8800 EUR |
| 2025-09-23 |
17.8600 EUR |
177.6019 ENS |
17.8600 EUR |
17.8600 EUR |
17.8700 EUR |
17.8600 EUR |
| 2025-09-22 |
18.0500 EUR |
530.9689 ENS |
19.3200 EUR |
17.0200 EUR |
19.3200 EUR |
17.5000 EUR |
| 2025-09-21 |
19.5900 EUR |
279.7681 ENS |
19.7400 EUR |
19.3800 EUR |
19.7400 EUR |
19.5300 EUR |
| 2025-09-20 |
19.8000 EUR |
7.3835 ENS |
19.8200 EUR |
19.7000 EUR |
19.8200 EUR |
19.7000 EUR |
| 2025-09-19 |
20.2000 EUR |
139.5809 ENS |
20.7100 EUR |
19.8700 EUR |
20.7100 EUR |
19.8700 EUR |
| 2025-09-18 |
20.6000 EUR |
408.5646 ENS |
20.5800 EUR |
20.4500 EUR |
20.6500 EUR |
20.4800 EUR |
| 2025-09-17 |
19.8900 EUR |
4.9997 ENS |
19.8900 EUR |
19.8900 EUR |
19.8900 EUR |
19.8900 EUR |
| 2025-09-16 |
19.5200 EUR |
96.3889 ENS |
19.6600 EUR |
19.3700 EUR |
19.7300 EUR |
19.5300 EUR |
| 2025-09-15 |
19.9900 EUR |
45.3764 ENS |
20.2900 EUR |
19.6100 EUR |
20.3000 EUR |
19.6900 EUR |
| 2025-09-14 |
20.8100 EUR |
115.2395 ENS |
20.8800 EUR |
20.1900 EUR |
20.8800 EUR |
20.1900 EUR |
| 2025-09-13 |
21.1500 EUR |
256.2507 ENS |
21.3700 EUR |
20.8000 EUR |
21.4100 EUR |
20.8000 EUR |
| 2025-09-12 |
20.6300 EUR |
375.6571 ENS |
20.7400 EUR |
20.5600 EUR |
20.9400 EUR |
20.6300 EUR |
| 2025-09-11 |
20.5500 EUR |
195.6349 ENS |
20.0700 EUR |
20.0700 EUR |
20.9100 EUR |
20.4700 EUR |
| 2025-09-10 |
20.0300 EUR |
529.8301 ENS |
19.8400 EUR |
19.7000 EUR |
20.3500 EUR |
19.8900 EUR |
| 2025-09-09 |
19.4700 EUR |
303.1329 ENS |
19.3200 EUR |
19.3200 EUR |
20.1000 EUR |
19.3500 EUR |
| 2025-09-08 |
19.3400 EUR |
773.2773 ENS |
19.0600 EUR |
19.0600 EUR |
19.6200 EUR |
19.6200 EUR |
| 2025-09-07 |
18.8900 EUR |
139.1192 ENS |
18.8400 EUR |
18.8300 EUR |
18.9600 EUR |
18.9600 EUR |
| 2025-09-06 |
18.8300 EUR |
1,300.4410 ENS |
19.0100 EUR |
18.8000 EUR |
19.0100 EUR |
18.8900 EUR |