Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-05 |
19.3800 EUR |
1,058.0279 ENS |
19.0900 EUR |
18.8600 EUR |
19.4500 EUR |
19.1200 EUR |
| 2025-09-04 |
19.4900 EUR |
60.5903 ENS |
19.6300 EUR |
19.2600 EUR |
19.6300 EUR |
19.3200 EUR |
| 2025-09-03 |
19.6600 EUR |
231.3835 ENS |
19.3700 EUR |
19.1900 EUR |
19.8100 EUR |
19.8100 EUR |
| 2025-09-02 |
19.2900 EUR |
12.7927 ENS |
19.2400 EUR |
19.2400 EUR |
19.3400 EUR |
19.3000 EUR |
| 2025-09-01 |
18.7400 EUR |
190.3174 ENS |
19.0100 EUR |
18.6200 EUR |
19.4600 EUR |
19.4600 EUR |
| 2025-08-31 |
19.9500 EUR |
3,505.5919 ENS |
20.1700 EUR |
18.9200 EUR |
20.2600 EUR |
19.4300 EUR |
| 2025-08-30 |
20.0400 EUR |
3,493.4867 ENS |
20.1800 EUR |
19.9000 EUR |
20.1800 EUR |
19.9300 EUR |
| 2025-08-29 |
19.7800 EUR |
353.5563 ENS |
20.0500 EUR |
19.6700 EUR |
20.2900 EUR |
19.9600 EUR |
| 2025-08-28 |
21.0400 EUR |
654.7757 ENS |
20.7500 EUR |
20.7500 EUR |
21.2100 EUR |
20.9800 EUR |
| 2025-08-27 |
20.9700 EUR |
27.2965 ENS |
20.9300 EUR |
20.9300 EUR |
21.0000 EUR |
21.0000 EUR |
| 2025-08-26 |
20.3900 EUR |
128.5006 ENS |
20.2300 EUR |
20.0600 EUR |
20.5300 EUR |
20.5300 EUR |
| 2025-08-25 |
21.0100 EUR |
291.3973 ENS |
21.9800 EUR |
20.2000 EUR |
21.9800 EUR |
20.3400 EUR |
| 2025-08-24 |
22.3100 EUR |
189.8471 ENS |
22.8100 EUR |
21.9400 EUR |
23.3300 EUR |
22.3100 EUR |
| 2025-08-23 |
22.9800 EUR |
1,305.4769 ENS |
23.5100 EUR |
22.7400 EUR |
23.5100 EUR |
22.7800 EUR |
| 2025-08-22 |
0.0000 EUR |
0.0000 ENS |
21.2600 EUR |
21.2600 EUR |
21.2600 EUR |
21.2600 EUR |
| 2025-08-21 |
21.1400 EUR |
35.2710 ENS |
21.3600 EUR |
20.9800 EUR |
21.3600 EUR |
20.9900 EUR |
| 2025-08-20 |
21.3300 EUR |
103.7496 ENS |
21.1300 EUR |
20.6800 EUR |
21.7500 EUR |
21.7500 EUR |
| 2025-08-19 |
21.3200 EUR |
53.5875 ENS |
21.7300 EUR |
21.2300 EUR |
21.7300 EUR |
21.2900 EUR |
| 2025-08-18 |
21.5800 EUR |
776.7163 ENS |
22.3700 EUR |
21.4200 EUR |
22.3700 EUR |
21.7200 EUR |
| 2025-08-17 |
23.2300 EUR |
3,165.4740 ENS |
22.7200 EUR |
22.6200 EUR |
32.0000 EUR |
22.6900 EUR |
| 2025-08-16 |
22.6400 EUR |
39.0628 ENS |
22.7800 EUR |
22.5800 EUR |
22.7800 EUR |
22.5800 EUR |
| 2025-08-15 |
22.4600 EUR |
508.0320 ENS |
22.9400 EUR |
21.8900 EUR |
23.1000 EUR |
22.1500 EUR |
| 2025-08-14 |
23.6300 EUR |
797.6951 ENS |
25.2300 EUR |
22.2600 EUR |
25.2600 EUR |
22.6700 EUR |
| 2025-08-13 |
25.0500 EUR |
115.0283 ENS |
25.0000 EUR |
25.0000 EUR |
25.3100 EUR |
25.2700 EUR |
| 2025-08-12 |
24.1200 EUR |
702.0250 ENS |
24.1800 EUR |
23.7800 EUR |
24.9300 EUR |
24.7800 EUR |
| 2025-08-11 |
25.3900 EUR |
1,881.8204 ENS |
25.4900 EUR |
24.2600 EUR |
25.8600 EUR |
24.3300 EUR |
| 2025-08-10 |
25.7400 EUR |
901.6220 ENS |
25.8000 EUR |
24.5300 EUR |
27.2400 EUR |
25.1000 EUR |
| 2025-08-09 |
25.4000 EUR |
616.5908 ENS |
24.8600 EUR |
24.8600 EUR |
25.6900 EUR |
25.4300 EUR |
| 2025-08-08 |
23.6700 EUR |
4,164.4859 ENS |
23.7200 EUR |
23.5300 EUR |
24.3500 EUR |
24.3400 EUR |
| 2025-08-07 |
23.2600 EUR |
205.4658 ENS |
22.3800 EUR |
22.3800 EUR |
23.3500 EUR |
23.0000 EUR |
| 2025-08-06 |
22.3000 EUR |
64.7275 ENS |
22.2700 EUR |
22.1500 EUR |
22.5400 EUR |
22.4500 EUR |
| 2025-08-05 |
22.6300 EUR |
330.2767 ENS |
23.2100 EUR |
22.2300 EUR |
23.2500 EUR |
22.4800 EUR |
| 2025-08-04 |
22.6100 EUR |
233.7851 ENS |
22.4300 EUR |
22.4100 EUR |
23.3800 EUR |
23.3800 EUR |
| 2025-08-03 |
21.7800 EUR |
142.3591 ENS |
21.4500 EUR |
21.4500 EUR |
22.0800 EUR |
22.0800 EUR |
| 2025-08-02 |
21.6100 EUR |
295.0906 ENS |
22.1400 EUR |
21.0100 EUR |
22.1400 EUR |
21.1100 EUR |
| 2025-08-01 |
22.6300 EUR |
1,141.2786 ENS |
23.3400 EUR |
21.3900 EUR |
23.3400 EUR |
21.7000 EUR |
| 2025-07-31 |
25.0300 EUR |
638.7948 ENS |
24.9000 EUR |
24.1400 EUR |
25.4100 EUR |
24.1500 EUR |
| 2025-07-30 |
24.2900 EUR |
228.6309 ENS |
24.6200 EUR |
23.4600 EUR |
24.7800 EUR |
23.7900 EUR |
| 2025-07-29 |
24.8500 EUR |
334.9723 ENS |
25.0200 EUR |
24.3200 EUR |
25.7200 EUR |
24.5400 EUR |
| 2025-07-28 |
25.4800 EUR |
567.0192 ENS |
26.5600 EUR |
24.9200 EUR |
27.1500 EUR |
24.9900 EUR |
| 2025-07-27 |
26.2500 EUR |
962.3294 ENS |
26.3100 EUR |
25.7500 EUR |
27.0500 EUR |
26.5800 EUR |
| 2025-07-26 |
25.6300 EUR |
1,147.7541 ENS |
24.5900 EUR |
24.5900 EUR |
26.0700 EUR |
25.6700 EUR |
| 2025-07-25 |
23.7100 EUR |
968.1570 ENS |
23.6200 EUR |
23.3400 EUR |
24.5400 EUR |
23.4400 EUR |
| 2025-07-24 |
24.3800 EUR |
1,537.5068 ENS |
23.3900 EUR |
22.8400 EUR |
25.2400 EUR |
24.2600 EUR |
| 2025-07-23 |
23.9500 EUR |
1,513.8675 ENS |
24.8100 EUR |
22.8000 EUR |
25.5500 EUR |
23.7700 EUR |
| 2025-07-22 |
23.3300 EUR |
1,624.9117 ENS |
23.9000 EUR |
22.5000 EUR |
25.5600 EUR |
24.1800 EUR |
| 2025-07-21 |
24.0700 EUR |
1,449.8387 ENS |
24.4400 EUR |
23.6200 EUR |
24.6200 EUR |
23.8200 EUR |