Register for streaming realtime charts, analysis tools, and prices.
ENSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 23.63 | -1.29 | -5.18% | 25.06 | 25.47 | 23.45 | 8,199.00 |
| Jul 21 2024 | 24.92 | 0.690 | 2.85% | 24.23 | 25.22 | 23.29 | 12,922.00 |
| Jul 20 2024 | 24.23 | -0.310 | -1.26% | 23.94 | 24.70 | 23.94 | 6,865.00 |
| Jul 19 2024 | 24.54 | 0.600 | 2.51% | 23.94 | 24.60 | 23.27 | 5,452.00 |
| Jul 18 2024 | 23.94 | -0.190 | -0.79% | 23.86 | 25.09 | 23.44 | 16,637.00 |
| Jul 17 2024 | 24.13 | -0.870 | -3.48% | 24.94 | 25.39 | 23.86 | 16,194.00 |
| Jul 16 2024 | 25.00 | -1.36 | -5.16% | 26.20 | 26.35 | 24.25 | 12,427.00 |
| Jul 15 2024 | 26.36 | 2.05 | 8.43% | 24.15 | 26.50 | 24.15 | 42,343.00 |
| Jul 14 2024 | 24.31 | 1.03 | 4.42% | 23.65 | 24.48 | 23.16 | 17,877.00 |
| Jul 13 2024 | 23.28 | -0.100 | -0.43% | 23.65 | 24.80 | 22.79 | 9,752.00 |
| Jul 12 2024 | 23.38 | -0.290 | -1.23% | 23.64 | 24.50 | 22.91 | 12,545.00 |
| Jul 11 2024 | 23.67 | -1.49 | -5.92% | 25.07 | 25.07 | 23.59 | 19,807.00 |
| Jul 10 2024 | 25.16 | -0.390 | -1.53% | 25.58 | 25.74 | 24.55 | 24,798.00 |
| Jul 09 2024 | 25.55 | 0.730 | 2.94% | 24.77 | 28.37 | 23.85 | 91,711.00 |
| Jul 08 2024 | 24.82 | 3.32 | 15.44% | 21.63 | 25.52 | 20.68 | 35,987.00 |
| Jul 07 2024 | 21.50 | -2.57 | -10.68% | 24.14 | 24.14 | 21.50 | 24,318.00 |
| Jul 06 2024 | 24.07 | 2.98 | 14.13% | 21.09 | 24.56 | 20.83 | 44,132.00 |
| Jul 05 2024 | 21.09 | 0.220 | 1.05% | 20.91 | 22.08 | 18.69 | 65,901.00 |
| Jul 04 2024 | 20.87 | -2.84 | -11.98% | 23.40 | 24.76 | 20.81 | 80,577.00 |
| Jul 03 2024 | 23.71 | -5.03 | -17.50% | 28.76 | 28.89 | 23.29 | 37,616.00 |
| Jul 02 2024 | 28.74 | -0.710 | -2.41% | 29.52 | 30.21 | 28.14 | 6,385.00 |
| Jul 01 2024 | 29.45 | 0.930 | 3.26% | 24.00 | 32.01 | 23.28 | 76,526.00 |
| Jun 30 2024 | 28.52 | 4.56 | 19.03% | 24.00 | 28.61 | 23.28 | 48,642.00 |
| Jun 29 2024 | 23.96 | -1.21 | -4.81% | 25.29 | 27.00 | 23.96 | 33,479.00 |
| Jun 28 2024 | 25.17 | -0.080 | -0.32% | 25.28 | 27.00 | 23.70 | 63,484.00 |
| Jun 27 2024 | 25.25 | 2.67 | 11.82% | 22.60 | 25.42 | 22.58 | 34,171.00 |
| Jun 26 2024 | 22.58 | -0.410 | -1.78% | 23.00 | 23.84 | 22.07 | 16,994.00 |
| Jun 25 2024 | 22.99 | 0.820 | 3.70% | 22.31 | 23.90 | 21.06 | 14,502.00 |
| Jun 24 2024 | 22.17 | 0.420 | 1.93% | 21.68 | 22.45 | 19.75 | 35,624.00 |
| Jun 23 2024 | 21.75 | -1.62 | -6.93% | 23.37 | 24.00 | 21.44 | 23,250.00 |
| Jun 22 2024 | 23.37 | -1.46 | -5.88% | 25.13 | 25.13 | 23.37 | 16,040.00 |
| Jun 21 2024 | 24.83 | 0.520 | 2.14% | 25.00 | 25.68 | 23.59 | 9,361.00 |
| Jun 20 2024 | 24.31 | -0.660 | -2.64% | 23.29 | 25.65 | 23.16 | 37,725.00 |
| Jun 19 2024 | 24.97 | 1.78 | 7.68% | 23.29 | 25.59 | 23.09 | 59,812.00 |
| Jun 18 2024 | 23.19 | 2.02 | 9.54% | 21.16 | 23.68 | 18.72 | 64,961.00 |
| Jun 17 2024 | 21.17 | -1.22 | -5.45% | 22.40 | 22.74 | 20.59 | 37,592.00 |
| Jun 16 2024 | 22.39 | 0.400 | 1.82% | 21.97 | 22.88 | 21.09 | 19,348.00 |
| Jun 15 2024 | 21.99 | 1.93 | 9.62% | 20.18 | 22.15 | 20.00 | 48,281.00 |
| Jun 14 2024 | 20.06 | 1.68 | 9.14% | 19.23 | 20.88 | 18.31 | 63,100.00 |
| Jun 13 2024 | 18.38 | -0.930 | -4.82% | 19.23 | 20.57 | 18.01 | 18,836.00 |
| Jun 12 2024 | 19.31 | 1.29 | 7.16% | 18.14 | 19.95 | 17.50 | 19,464.00 |
| Jun 11 2024 | 18.02 | -0.710 | -3.79% | 18.73 | 18.97 | 17.66 | 18,437.00 |
| Jun 10 2024 | 18.73 | -0.710 | -3.65% | 19.31 | 19.47 | 18.58 | 13,659.00 |
| Jun 09 2024 | 19.44 | -0.470 | -2.36% | 19.91 | 19.91 | 19.35 | 12,869.00 |
| Jun 08 2024 | 19.91 | -0.330 | -1.63% | 20.24 | 20.79 | 19.55 | 9,486.00 |
| Jun 07 2024 | 20.24 | -1.81 | -8.21% | 22.04 | 22.77 | 18.46 | 44,379.00 |
| Jun 06 2024 | 22.05 | -1.28 | -5.49% | 23.10 | 23.58 | 21.87 | 16,984.00 |
| Jun 05 2024 | 23.33 | 0.410 | 1.79% | 23.10 | 23.65 | 21.85 | 67,834.00 |
| Jun 04 2024 | 22.92 | -0.080 | -0.35% | 23.10 | 23.53 | 22.40 | 20,769.00 |
| Jun 03 2024 | 23.00 | -1.48 | -6.05% | 24.33 | 24.51 | 23.00 | 36,261.00 |
| Jun 02 2024 | 24.48 | -1.68 | -6.42% | 26.17 | 27.44 | 23.95 | 45,319.00 |
| Jun 01 2024 | 26.16 | 2.11 | 8.77% | 24.00 | 27.28 | 23.51 | 72,087.00 |
| May 31 2024 | 24.05 | 0.450 | 1.91% | 23.65 | 24.53 | 22.78 | 31,022.00 |
| May 30 2024 | 23.60 | 0.590 | 2.56% | 22.78 | 24.10 | 22.50 | 29,862.00 |
| May 29 2024 | 23.01 | -1.05 | -4.36% | 23.04 | 24.41 | 21.61 | 32,274.00 |
| May 28 2024 | 24.06 | 0.960 | 4.16% | 22.88 | 26.11 | 21.66 | 61,952.00 |
| May 27 2024 | 23.10 | -0.650 | -2.74% | 23.84 | 25.97 | 22.90 | 83,305.00 |
| May 26 2024 | 23.75 | 2.71 | 12.88% | 21.19 | 25.89 | 21.17 | 153,006.00 |
| May 25 2024 | 21.04 | -0.720 | -3.31% | 21.69 | 23.16 | 20.93 | 55,412.00 |
| May 24 2024 | 21.76 | -0.150 | -0.68% | 21.99 | 24.10 | 20.49 | 111,207.00 |
| May 23 2024 | 21.91 | 1.61 | 7.93% | 20.21 | 23.58 | 19.32 | 238,485.00 |
| May 22 2024 | 20.30 | 0.620 | 3.15% | 19.72 | 20.92 | 19.10 | 23,222.00 |
| May 21 2024 | 19.68 | 3.56 | 22.08% | 16.11 | 20.32 | 15.90 | 288,659.00 |
| May 20 2024 | 16.12 | 2.92 | 22.12% | 13.21 | 16.85 | 13.00 | 56,128.00 |
| May 19 2024 | 13.20 | -0.760 | -5.44% | 13.96 | 14.15 | 12.93 | 2,309.00 |
| May 18 2024 | 13.96 | 0.380 | 2.80% | 12.93 | 14.09 | 12.93 | 1,907.00 |
| May 17 2024 | 13.58 | 0.650 | 5.03% | 12.95 | 14.07 | 12.81 | 12,656.00 |
| May 16 2024 | 12.93 | -0.260 | -1.97% | 13.19 | 13.33 | 12.61 | 3,387.00 |
| May 15 2024 | 13.19 | 0.740 | 5.94% | 12.45 | 13.29 | 12.24 | 9,285.00 |
| May 14 2024 | 12.45 | -0.360 | -2.81% | 12.81 | 12.93 | 12.35 | 4,519.00 |
| May 13 2024 | 12.81 | -0.060 | -0.47% | 12.51 | 13.16 | 12.23 | 2,049.00 |
| May 12 2024 | 12.87 | -0.340 | -2.57% | 13.45 | 13.45 | 12.81 | 431.00 |
| May 11 2024 | 13.21 | 0.400 | 3.12% | 12.84 | 13.45 | 12.84 | 1,027.00 |
| May 10 2024 | 12.81 | -0.640 | -4.76% | 13.45 | 13.56 | 12.58 | 1,694.00 |
| May 09 2024 | 13.45 | 0.170 | 1.28% | 13.77 | 13.77 | 12.97 | 6,325.00 |
| May 08 2024 | 13.28 | -0.120 | -0.90% | 13.40 | 13.56 | 13.00 | 2,487.00 |
| May 07 2024 | 13.40 | -0.370 | -2.69% | 13.77 | 13.93 | 13.40 | 2,883.00 |
| May 06 2024 | 13.77 | -0.920 | -6.26% | 14.69 | 14.96 | 13.72 | 7,398.00 |
| May 05 2024 | 14.69 | 0.270 | 1.87% | 14.60 | 14.93 | 14.05 | 7,339.00 |
| May 04 2024 | 14.42 | -0.220 | -1.50% | 14.60 | 14.68 | 14.31 | 2,387.00 |
| May 03 2024 | 14.64 | 0.630 | 4.50% | 13.65 | 14.73 | 13.65 | 6,818.00 |
| May 02 2024 | 14.01 | 0.600 | 4.47% | 13.55 | 14.33 | 13.21 | 3,553.00 |
| May 01 2024 | 13.41 | -0.280 | -2.05% | 13.63 | 13.90 | 12.84 | 3,200.00 |
| Apr 30 2024 | 13.69 | -1.82 | -11.73% | 15.46 | 15.46 | 13.28 | 14,658.00 |
| Apr 29 2024 | 15.51 | 0.470 | 3.13% | 14.39 | 15.51 | 14.33 | 9,419.00 |
| Apr 28 2024 | 15.04 | -0.320 | -2.08% | 15.53 | 16.52 | 15.03 | 40,100.00 |
| Apr 27 2024 | 15.36 | 1.76 | 12.94% | 13.62 | 15.44 | 13.00 | 9,967.00 |
| Apr 26 2024 | 13.60 | -0.200 | -1.45% | 13.80 | 14.04 | 13.36 | 3,185.00 |
| Apr 25 2024 | 13.80 | -0.120 | -0.86% | 14.59 | 14.59 | 13.20 | 2,645.00 |
| Apr 24 2024 | 13.92 | -0.500 | -3.47% | 14.39 | 15.04 | 13.92 | 9,874.00 |
