Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
23.9100 EUR |
1,903.4400 ENS |
23.1600 EUR |
22.8300 EUR |
24.7900 EUR |
23.6200 EUR |
| 2024-03-09 |
23.0100 EUR |
550.0659 ENS |
22.9300 EUR |
22.7400 EUR |
23.4600 EUR |
22.8000 EUR |
| 2024-03-08 |
23.3000 EUR |
1,897.3606 ENS |
23.5200 EUR |
21.8000 EUR |
24.8000 EUR |
22.8600 EUR |
| 2024-03-07 |
23.3100 EUR |
1,731.6632 ENS |
23.9800 EUR |
22.4400 EUR |
24.0400 EUR |
22.9600 EUR |
| 2024-03-06 |
24.2200 EUR |
2,507.0499 ENS |
23.2000 EUR |
23.1300 EUR |
25.6300 EUR |
23.5400 EUR |
| 2024-03-05 |
24.6800 EUR |
18,626.8081 ENS |
20.0100 EUR |
19.2000 EUR |
28.1800 EUR |
22.8000 EUR |
| 2024-03-04 |
20.0500 EUR |
2,953.0528 ENS |
20.5300 EUR |
19.1600 EUR |
20.5300 EUR |
19.9100 EUR |
| 2024-03-03 |
20.3300 EUR |
2,002.8273 ENS |
20.9400 EUR |
19.0000 EUR |
21.6200 EUR |
20.6400 EUR |
| 2024-03-02 |
20.3400 EUR |
1,695.2460 ENS |
20.0000 EUR |
19.9300 EUR |
20.9600 EUR |
20.7000 EUR |
| 2024-03-01 |
19.7300 EUR |
807.9480 ENS |
19.5000 EUR |
19.3000 EUR |
19.9200 EUR |
19.7700 EUR |
| 2024-02-29 |
20.4300 EUR |
1,588.7432 ENS |
19.5100 EUR |
19.5000 EUR |
21.1100 EUR |
20.1200 EUR |
| 2024-02-28 |
19.7800 EUR |
1,697.6135 ENS |
20.6200 EUR |
17.5000 EUR |
21.3000 EUR |
19.1200 EUR |
| 2024-02-27 |
20.3200 EUR |
2,344.2454 ENS |
20.3300 EUR |
19.8700 EUR |
20.6000 EUR |
20.4900 EUR |
| 2024-02-26 |
20.4400 EUR |
1,029.8374 ENS |
21.0300 EUR |
19.8200 EUR |
21.0600 EUR |
20.3400 EUR |
| 2024-02-25 |
20.2100 EUR |
795.1476 ENS |
20.0900 EUR |
19.8500 EUR |
20.6600 EUR |
20.6000 EUR |
| 2024-02-24 |
19.8300 EUR |
234.5282 ENS |
19.4200 EUR |
18.9900 EUR |
20.2800 EUR |
19.7700 EUR |
| 2024-02-23 |
19.3600 EUR |
915.1195 ENS |
19.5200 EUR |
19.0000 EUR |
19.7200 EUR |
19.5800 EUR |
| 2024-02-22 |
20.3600 EUR |
921.0939 ENS |
20.4100 EUR |
19.8000 EUR |
20.7700 EUR |
19.9000 EUR |
| 2024-02-21 |
20.9000 EUR |
671.4944 ENS |
21.2800 EUR |
20.0000 EUR |
21.6300 EUR |
20.1900 EUR |
| 2024-02-20 |
20.8500 EUR |
1,478.6220 ENS |
21.8600 EUR |
20.0000 EUR |
22.1800 EUR |
21.0700 EUR |
| 2024-02-19 |
22.2400 EUR |
2,249.1851 ENS |
20.8700 EUR |
20.7300 EUR |
23.1000 EUR |
21.7000 EUR |
| 2024-02-18 |
20.4200 EUR |
1,167.6525 ENS |
20.4400 EUR |
20.0700 EUR |
20.9900 EUR |
20.9900 EUR |
| 2024-02-17 |
20.3400 EUR |
554.9773 ENS |
20.7400 EUR |
19.7000 EUR |
20.7400 EUR |
20.4800 EUR |
| 2024-02-16 |
21.0500 EUR |
1,351.5593 ENS |
21.8600 EUR |
20.0600 EUR |
22.4700 EUR |
20.4600 EUR |
| 2024-02-15 |
21.8300 EUR |
607.3420 ENS |
22.2900 EUR |
21.3900 EUR |
22.2900 EUR |
21.9600 EUR |
| 2024-02-14 |
21.6300 EUR |
8,934.4966 ENS |
20.6500 EUR |
20.6500 EUR |
22.6000 EUR |
21.5200 EUR |
| 2024-02-13 |
20.7700 EUR |
1,204.7346 ENS |
21.1500 EUR |
20.2800 EUR |
21.4400 EUR |
20.8000 EUR |
| 2024-02-12 |
20.9100 EUR |
4,876.6814 ENS |
19.8300 EUR |
19.7500 EUR |
21.4800 EUR |
20.7000 EUR |
| 2024-02-11 |
20.0400 EUR |
592.1352 ENS |
20.5700 EUR |
19.6200 EUR |
20.6700 EUR |
19.6200 EUR |
| 2024-02-10 |
20.7300 EUR |
4,201.0735 ENS |
19.8300 EUR |
19.5900 EUR |
21.4000 EUR |
20.6400 EUR |
| 2024-02-09 |
19.6700 EUR |
4,276.2498 ENS |
18.9900 EUR |
18.9600 EUR |
20.2500 EUR |
19.6200 EUR |
| 2024-02-08 |
19.5900 EUR |
3,695.7456 ENS |
19.7800 EUR |
18.9800 EUR |
20.3200 EUR |
19.2300 EUR |
| 2024-02-07 |
21.0600 EUR |
3,406.1788 ENS |
21.0300 EUR |
19.2100 EUR |
23.1900 EUR |
19.5900 EUR |
| 2024-02-06 |
20.4100 EUR |
5,740.0745 ENS |
19.0700 EUR |
18.8100 EUR |
21.2700 EUR |
20.9200 EUR |
| 2024-02-05 |
18.2900 EUR |
4,658.7902 ENS |
16.5900 EUR |
16.3600 EUR |
19.0000 EUR |
18.4800 EUR |
| 2024-02-04 |
16.5600 EUR |
321.2567 ENS |
16.0100 EUR |
15.9100 EUR |
17.3300 EUR |
16.6200 EUR |
| 2024-02-03 |
16.2300 EUR |
409.4408 ENS |
16.2600 EUR |
16.0300 EUR |
16.3000 EUR |
16.1400 EUR |
| 2024-02-02 |
16.2900 EUR |
177.3674 ENS |
16.0500 EUR |
16.0300 EUR |
16.4600 EUR |
16.3700 EUR |
| 2024-02-01 |
15.9100 EUR |
1,517.0780 ENS |
16.1800 EUR |
15.6700 EUR |
16.4100 EUR |
16.0500 EUR |
| 2024-01-31 |
17.0800 EUR |
1,210.1956 ENS |
17.3500 EUR |
16.3500 EUR |
17.5700 EUR |
16.5000 EUR |
| 2024-01-30 |
18.0500 EUR |
2,252.1224 ENS |
18.6400 EUR |
17.2400 EUR |
18.7400 EUR |
18.0300 EUR |
| 2024-01-29 |
17.2500 EUR |
1,223.7027 ENS |
17.3500 EUR |
16.9100 EUR |
18.0000 EUR |
17.6400 EUR |
| 2024-01-28 |
17.5500 EUR |
956.1886 ENS |
18.0900 EUR |
17.0000 EUR |
18.1000 EUR |
17.0400 EUR |
| 2024-01-27 |
17.8700 EUR |
1,433.8713 ENS |
18.0200 EUR |
17.7100 EUR |
18.4000 EUR |
18.1800 EUR |
| 2024-01-26 |
18.4300 EUR |
4,443.5156 ENS |
16.4500 EUR |
16.3200 EUR |
18.9200 EUR |
17.9800 EUR |
| 2024-01-25 |
16.5500 EUR |
1,293.7099 ENS |
16.6400 EUR |
15.6200 EUR |
17.0800 EUR |
16.5500 EUR |
| 2024-01-24 |
15.5100 EUR |
4,252.0535 ENS |
15.4700 EUR |
14.7300 EUR |
17.1800 EUR |
16.1600 EUR |
| 2024-01-23 |
15.2100 EUR |
2,379.6922 ENS |
16.0800 EUR |
14.3600 EUR |
16.2600 EUR |
15.3700 EUR |
| 2024-01-22 |
16.1100 EUR |
8,918.0122 ENS |
16.6900 EUR |
12.7000 EUR |
17.1900 EUR |
16.2900 EUR |
| 2024-01-21 |
17.3500 EUR |
761.4499 ENS |
18.1200 EUR |
17.0800 EUR |
18.1200 EUR |
17.1300 EUR |