Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
24.8000 EUR |
1,317.5596 ENS |
25.4900 EUR |
24.0900 EUR |
25.7500 EUR |
25.0000 EUR |
| 2025-02-17 |
27.1700 EUR |
1,574.1990 ENS |
25.3700 EUR |
24.6100 EUR |
27.3400 EUR |
25.8200 EUR |
| 2025-02-16 |
25.0800 EUR |
68.3394 ENS |
25.1600 EUR |
25.0000 EUR |
25.5800 EUR |
25.0000 EUR |
| 2025-02-15 |
25.6700 EUR |
56.7639 ENS |
26.2400 EUR |
25.4500 EUR |
26.2400 EUR |
25.4500 EUR |
| 2025-02-14 |
26.2000 EUR |
137.9846 ENS |
26.1700 EUR |
25.9600 EUR |
26.2400 EUR |
26.2100 EUR |
| 2025-02-13 |
25.8300 EUR |
2,063.9657 ENS |
26.5300 EUR |
25.5800 EUR |
26.9200 EUR |
25.7500 EUR |
| 2025-02-12 |
25.1500 EUR |
324.3977 ENS |
24.5500 EUR |
24.3200 EUR |
26.0400 EUR |
26.0400 EUR |
| 2025-02-11 |
25.8300 EUR |
92.9594 ENS |
25.8600 EUR |
24.8200 EUR |
26.0300 EUR |
24.8200 EUR |
| 2025-02-10 |
24.3200 EUR |
1,299.0062 ENS |
24.5700 EUR |
24.2500 EUR |
25.2000 EUR |
25.2000 EUR |
| 2025-02-09 |
23.5200 EUR |
605.4903 ENS |
24.1600 EUR |
23.2200 EUR |
24.6500 EUR |
23.2600 EUR |
| 2025-02-08 |
24.1800 EUR |
740.6112 ENS |
24.5900 EUR |
23.8600 EUR |
24.5900 EUR |
24.4400 EUR |
| 2025-02-07 |
25.1000 EUR |
131.7745 ENS |
24.8400 EUR |
24.8400 EUR |
26.0000 EUR |
25.7100 EUR |
| 2025-02-06 |
25.5100 EUR |
564.8016 ENS |
26.5700 EUR |
24.8000 EUR |
27.0200 EUR |
24.8000 EUR |
| 2025-02-05 |
26.8100 EUR |
330.2876 ENS |
25.9100 EUR |
25.9100 EUR |
27.1600 EUR |
26.3500 EUR |
| 2025-02-04 |
26.6600 EUR |
6,747.0767 ENS |
27.9500 EUR |
25.8600 EUR |
27.9500 EUR |
26.6200 EUR |
| 2025-02-03 |
24.3600 EUR |
2,623.9723 ENS |
27.2600 EUR |
21.1800 EUR |
29.2800 EUR |
28.5400 EUR |
| 2025-02-02 |
29.3000 EUR |
1,143.9199 ENS |
30.0800 EUR |
27.3000 EUR |
30.6800 EUR |
27.5500 EUR |
| 2025-02-01 |
33.1000 EUR |
34.8416 ENS |
33.5000 EUR |
31.0000 EUR |
33.5000 EUR |
31.0000 EUR |
| 2025-01-31 |
33.9700 EUR |
1,045.8093 ENS |
31.6500 EUR |
31.6500 EUR |
34.3200 EUR |
33.3900 EUR |
| 2025-01-30 |
31.5500 EUR |
456.6652 ENS |
31.2900 EUR |
31.0000 EUR |
32.4700 EUR |
32.2000 EUR |
| 2025-01-29 |
30.4300 EUR |
569.4658 ENS |
30.0800 EUR |
29.7500 EUR |
31.0800 EUR |
31.0800 EUR |
| 2025-01-28 |
29.6200 EUR |
208.9659 ENS |
30.4600 EUR |
29.1900 EUR |
31.2900 EUR |
29.4800 EUR |
| 2025-01-27 |
29.2400 EUR |
2,559.9131 ENS |
31.0300 EUR |
28.7000 EUR |
31.1300 EUR |
30.8700 EUR |
| 2025-01-26 |
32.3800 EUR |
65.9615 ENS |
32.3600 EUR |
32.3500 EUR |
32.8700 EUR |
32.3800 EUR |
| 2025-01-25 |
32.4000 EUR |
81.5830 ENS |
32.4200 EUR |
32.2300 EUR |
33.8400 EUR |
32.6600 EUR |
| 2025-01-24 |
33.8400 EUR |
168.4452 ENS |
34.4500 EUR |
33.4100 EUR |
35.1800 EUR |
33.5700 EUR |
| 2025-01-23 |
32.2600 EUR |
82.6522 ENS |
32.3100 EUR |
31.4300 EUR |
32.8000 EUR |
32.8000 EUR |
| 2025-01-22 |
33.7100 EUR |
176.7187 ENS |
34.3000 EUR |
33.0000 EUR |
34.3000 EUR |
33.5200 EUR |
| 2025-01-21 |
33.5500 EUR |
1,094.8104 ENS |
32.3500 EUR |
31.8800 EUR |
34.3100 EUR |
34.1300 EUR |
| 2025-01-20 |
34.0900 EUR |
1,291.8471 ENS |
32.3800 EUR |
31.4200 EUR |
35.9200 EUR |
33.7400 EUR |
| 2025-01-19 |
33.1700 EUR |
2,415.4643 ENS |
33.2100 EUR |
30.7300 EUR |
36.5700 EUR |
34.6100 EUR |
| 2025-01-18 |
32.9100 EUR |
1,027.2068 ENS |
35.3800 EUR |
32.1400 EUR |
35.3800 EUR |
32.3100 EUR |
| 2025-01-17 |
34.0500 EUR |
143.6482 ENS |
32.2800 EUR |
32.2800 EUR |
35.2200 EUR |
34.9200 EUR |
| 2025-01-16 |
32.1900 EUR |
557.3441 ENS |
33.4400 EUR |
31.7400 EUR |
34.3900 EUR |
32.4100 EUR |
| 2025-01-15 |
31.5700 EUR |
2,057.4941 ENS |
30.6500 EUR |
30.0100 EUR |
32.4400 EUR |
32.4400 EUR |
| 2025-01-14 |
30.7900 EUR |
137.1473 ENS |
30.3700 EUR |
30.3700 EUR |
31.2000 EUR |
30.7800 EUR |
| 2025-01-13 |
28.8000 EUR |
705.8705 ENS |
29.7500 EUR |
27.6800 EUR |
29.7500 EUR |
28.6800 EUR |
| 2025-01-12 |
31.3700 EUR |
55.2840 ENS |
31.4000 EUR |
31.2600 EUR |
31.4200 EUR |
31.3700 EUR |
| 2025-01-11 |
31.2400 EUR |
41.1923 ENS |
31.3900 EUR |
30.9200 EUR |
31.3900 EUR |
31.0300 EUR |
| 2025-01-10 |
30.9000 EUR |
1,454.5220 ENS |
30.4600 EUR |
30.4600 EUR |
31.7100 EUR |
31.5500 EUR |
| 2025-01-09 |
30.5800 EUR |
322.8520 ENS |
31.3500 EUR |
29.9000 EUR |
31.4200 EUR |
30.7300 EUR |
| 2025-01-08 |
31.7500 EUR |
1,308.3024 ENS |
32.0000 EUR |
31.1600 EUR |
32.0000 EUR |
31.6300 EUR |
| 2025-01-07 |
33.8600 EUR |
347.5059 ENS |
35.5800 EUR |
33.0000 EUR |
35.6100 EUR |
33.3500 EUR |
| 2025-01-06 |
35.7800 EUR |
1,067.4778 ENS |
35.6100 EUR |
35.0800 EUR |
36.5500 EUR |
36.1800 EUR |
| 2025-01-05 |
35.4900 EUR |
240.2359 ENS |
35.9900 EUR |
35.2700 EUR |
36.1100 EUR |
35.3600 EUR |
| 2025-01-04 |
36.2500 EUR |
309.8559 ENS |
36.5500 EUR |
35.9000 EUR |
37.3900 EUR |
36.5900 EUR |
| 2025-01-03 |
34.3700 EUR |
2,769.1540 ENS |
34.4900 EUR |
34.3400 EUR |
36.4600 EUR |
36.4400 EUR |
| 2025-01-02 |
35.1100 EUR |
1,003.3098 ENS |
33.7700 EUR |
33.5200 EUR |
35.3300 EUR |
34.4300 EUR |
| 2025-01-01 |
31.4900 EUR |
96.7447 ENS |
31.8900 EUR |
31.2700 EUR |
32.0000 EUR |
32.0000 EUR |
| 2024-12-31 |
31.9300 EUR |
1,195.3890 ENS |
31.3900 EUR |
31.0000 EUR |
33.0900 EUR |
32.6800 EUR |