Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-07 |
17.7100 EUR |
1,443.8930 ENS |
17.6900 EUR |
17.2500 EUR |
18.0800 EUR |
17.6900 EUR |
| 2022-10-06 |
17.5300 EUR |
1,368.5201 ENS |
17.6000 EUR |
17.3000 EUR |
17.9500 EUR |
17.6000 EUR |
| 2022-10-05 |
16.9300 EUR |
3,459.4934 ENS |
16.1500 EUR |
15.7200 EUR |
17.5400 EUR |
17.2900 EUR |
| 2022-10-04 |
16.0600 EUR |
3,569.3014 ENS |
15.8800 EUR |
15.5500 EUR |
16.4400 EUR |
16.0600 EUR |
| 2022-10-03 |
15.5200 EUR |
1,500.0524 ENS |
14.5200 EUR |
14.4200 EUR |
15.8900 EUR |
15.6300 EUR |
| 2022-10-02 |
14.7500 EUR |
944.7028 ENS |
15.2400 EUR |
14.3600 EUR |
15.3600 EUR |
14.3600 EUR |
| 2022-10-01 |
15.8000 EUR |
163.1215 ENS |
16.4200 EUR |
15.0400 EUR |
16.4200 EUR |
15.0400 EUR |
| 2022-09-30 |
16.2000 EUR |
1,316.3958 ENS |
16.0300 EUR |
15.5600 EUR |
16.7400 EUR |
16.2000 EUR |
| 2022-09-29 |
16.0700 EUR |
718.2544 ENS |
16.2900 EUR |
15.7000 EUR |
16.5600 EUR |
16.3300 EUR |
| 2022-09-28 |
16.2500 EUR |
2,656.8882 ENS |
15.9600 EUR |
14.9800 EUR |
16.9200 EUR |
16.3500 EUR |
| 2022-09-27 |
15.7300 EUR |
1,094.2988 ENS |
15.4400 EUR |
15.3800 EUR |
16.4000 EUR |
15.6600 EUR |
| 2022-09-26 |
15.0000 EUR |
1,217.0285 ENS |
14.3000 EUR |
14.2200 EUR |
15.5400 EUR |
15.4300 EUR |
| 2022-09-25 |
14.5000 EUR |
89.5735 ENS |
14.4300 EUR |
14.2500 EUR |
14.7500 EUR |
14.2500 EUR |
| 2022-09-24 |
14.4300 EUR |
176.5048 ENS |
14.5800 EUR |
13.9900 EUR |
14.5800 EUR |
13.9900 EUR |
| 2022-09-23 |
14.2300 EUR |
2,054.8238 ENS |
14.4600 EUR |
13.7600 EUR |
14.7000 EUR |
14.5700 EUR |
| 2022-09-22 |
14.1500 EUR |
861.7382 ENS |
13.9000 EUR |
13.7900 EUR |
14.3900 EUR |
14.0300 EUR |
| 2022-09-21 |
13.7300 EUR |
1,179.3496 ENS |
13.4900 EUR |
13.3600 EUR |
14.3300 EUR |
14.0100 EUR |
| 2022-09-20 |
13.5800 EUR |
591.8153 ENS |
13.7500 EUR |
13.3300 EUR |
13.8000 EUR |
13.3900 EUR |
| 2022-09-19 |
13.3900 EUR |
1,296.8566 ENS |
12.7800 EUR |
12.5600 EUR |
14.0700 EUR |
13.6200 EUR |
| 2022-09-18 |
13.6200 EUR |
1,675.2462 ENS |
14.3900 EUR |
11.9500 EUR |
14.3900 EUR |
12.8800 EUR |
| 2022-09-17 |
14.1400 EUR |
435.0033 ENS |
14.5200 EUR |
13.9800 EUR |
14.5200 EUR |
14.4200 EUR |
| 2022-09-16 |
14.7000 EUR |
1,316.5807 ENS |
14.1700 EUR |
14.1500 EUR |
15.1200 EUR |
14.6100 EUR |
| 2022-09-15 |
14.2100 EUR |
1,993.6746 ENS |
14.6900 EUR |
13.7700 EUR |
14.7000 EUR |
14.3600 EUR |
| 2022-09-14 |
14.7400 EUR |
2,468.5506 ENS |
14.5300 EUR |
14.2700 EUR |
15.1900 EUR |
14.6100 EUR |
| 2022-09-13 |
14.4300 EUR |
963.4597 ENS |
14.6000 EUR |
14.0600 EUR |
14.8600 EUR |
14.8600 EUR |
| 2022-09-12 |
14.8900 EUR |
2,164.6283 ENS |
15.6200 EUR |
14.5300 EUR |
15.6200 EUR |
14.9700 EUR |
| 2022-09-11 |
15.3600 EUR |
1,425.7063 ENS |
15.4700 EUR |
15.0800 EUR |
15.8100 EUR |
15.7400 EUR |
| 2022-09-10 |
15.3400 EUR |
3,704.0735 ENS |
15.3700 EUR |
14.9700 EUR |
16.0000 EUR |
15.4600 EUR |
| 2022-09-09 |
15.6200 EUR |
3,134.2286 ENS |
15.6200 EUR |
15.3000 EUR |
16.3200 EUR |
15.4100 EUR |
| 2022-09-08 |
15.4200 EUR |
3,781.8220 ENS |
14.8400 EUR |
14.4800 EUR |
15.8600 EUR |
15.8600 EUR |
| 2022-09-07 |
13.6200 EUR |
7,531.7516 ENS |
14.3700 EUR |
13.3500 EUR |
14.8200 EUR |
14.8200 EUR |
| 2022-09-06 |
14.8200 EUR |
4,321.8499 ENS |
14.6000 EUR |
14.1100 EUR |
15.5200 EUR |
14.4600 EUR |
| 2022-09-05 |
14.0900 EUR |
2,930.1195 ENS |
13.8300 EUR |
13.2900 EUR |
14.4900 EUR |
14.4000 EUR |
| 2022-09-04 |
13.6200 EUR |
1,926.4511 ENS |
13.8200 EUR |
13.5200 EUR |
13.8600 EUR |
13.6900 EUR |
| 2022-09-03 |
13.9700 EUR |
587.3613 ENS |
13.9700 EUR |
13.7800 EUR |
14.1300 EUR |
13.9300 EUR |
| 2022-09-02 |
13.6500 EUR |
1,758.6050 ENS |
13.4900 EUR |
13.1800 EUR |
14.0000 EUR |
13.9100 EUR |
| 2022-09-01 |
13.2300 EUR |
3,805.1657 ENS |
12.9700 EUR |
12.7100 EUR |
13.4400 EUR |
13.3500 EUR |
| 2022-08-31 |
12.5400 EUR |
560.6121 ENS |
12.5700 EUR |
12.2700 EUR |
12.7700 EUR |
12.6000 EUR |
| 2022-08-30 |
12.3900 EUR |
798.3887 ENS |
12.4900 EUR |
11.7800 EUR |
12.7500 EUR |
12.2400 EUR |
| 2022-08-29 |
12.1500 EUR |
3,395.9553 ENS |
11.4100 EUR |
11.3500 EUR |
12.6700 EUR |
12.6700 EUR |
| 2022-08-28 |
11.9300 EUR |
96.9254 ENS |
12.1100 EUR |
11.7000 EUR |
12.1100 EUR |
11.9300 EUR |
| 2022-08-27 |
12.1000 EUR |
1,569.7102 ENS |
12.3000 EUR |
11.7700 EUR |
12.3600 EUR |
11.8700 EUR |
| 2022-08-26 |
12.8400 EUR |
640.1607 ENS |
13.6300 EUR |
12.3500 EUR |
13.6300 EUR |
12.5300 EUR |
| 2022-08-25 |
13.6700 EUR |
4,660.6449 ENS |
13.8900 EUR |
13.3800 EUR |
14.7000 EUR |
13.7700 EUR |
| 2022-08-24 |
14.0900 EUR |
1,206.7753 ENS |
13.6300 EUR |
13.2700 EUR |
14.5400 EUR |
14.4800 EUR |
| 2022-08-23 |
13.4300 EUR |
1,768.6377 ENS |
13.7900 EUR |
13.0700 EUR |
13.8800 EUR |
13.7300 EUR |
| 2022-08-22 |
12.9800 EUR |
985.1295 ENS |
13.1100 EUR |
12.5000 EUR |
13.4300 EUR |
13.4000 EUR |
| 2022-08-21 |
12.9400 EUR |
420.5936 ENS |
12.7400 EUR |
12.5700 EUR |
13.2800 EUR |
13.2800 EUR |
| 2022-08-20 |
12.9400 EUR |
1,700.3884 ENS |
13.2400 EUR |
12.1700 EUR |
13.4000 EUR |
12.4000 EUR |
| 2022-08-19 |
12.7500 EUR |
7,221.4706 ENS |
14.0100 EUR |
12.1500 EUR |
14.0100 EUR |
12.8700 EUR |