Register to chat with like-minded investors on our interactive forums.
ENSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 23.58 | -1.45 | -5.79% | 25.06 | 25.47 | 23.45 | 8,687.00 |
| Jul 21 2024 | 25.03 | 0.780 | 3.22% | 24.30 | 25.22 | 23.34 | 3,525.00 |
| Jul 20 2024 | 24.25 | -0.290 | -1.18% | 24.45 | 24.70 | 23.94 | 1,690.00 |
| Jul 19 2024 | 24.54 | 0.570 | 2.38% | 23.82 | 24.60 | 23.27 | 5,227.00 |
| Jul 18 2024 | 23.97 | 0.110 | 0.46% | 24.04 | 24.83 | 23.44 | 5,838.00 |
| Jul 17 2024 | 23.86 | -1.06 | -4.25% | 24.95 | 25.39 | 23.85 | 11,455.00 |
| Jul 16 2024 | 24.92 | -1.42 | -5.39% | 26.20 | 26.35 | 24.25 | 12,054.00 |
| Jul 15 2024 | 26.34 | 2.13 | 8.80% | 24.19 | 26.47 | 24.19 | 11,872.00 |
| Jul 14 2024 | 24.21 | 0.930 | 3.99% | 23.31 | 24.47 | 23.20 | 5,205.00 |
| Jul 13 2024 | 23.28 | -0.100 | -0.43% | 23.71 | 23.99 | 22.79 | 3,957.00 |
| Jul 12 2024 | 23.38 | -0.300 | -1.27% | 23.64 | 24.49 | 22.94 | 7,124.00 |
| Jul 11 2024 | 23.68 | -1.48 | -5.88% | 24.89 | 24.89 | 23.60 | 9,750.00 |
| Jul 10 2024 | 25.16 | -0.410 | -1.60% | 25.50 | 25.74 | 24.55 | 11,690.00 |
| Jul 09 2024 | 25.57 | 0.750 | 3.02% | 24.82 | 28.34 | 23.85 | 25,506.00 |
| Jul 08 2024 | 24.82 | 3.31 | 15.39% | 21.63 | 25.52 | 20.74 | 24,983.00 |
| Jul 07 2024 | 21.51 | -2.61 | -10.82% | 23.94 | 23.94 | 21.36 | 6,101.00 |
| Jul 06 2024 | 24.12 | 3.05 | 14.48% | 21.04 | 24.46 | 20.83 | 13,140.00 |
| Jul 05 2024 | 21.07 | 0.320 | 1.54% | 20.91 | 22.08 | 18.74 | 24,882.00 |
| Jul 04 2024 | 20.75 | -2.57 | -11.02% | 23.40 | 24.68 | 20.73 | 21,754.00 |
| Jul 03 2024 | 23.32 | -5.42 | -18.86% | 28.74 | 28.87 | 23.29 | 14,425.00 |
| Jul 02 2024 | 28.74 | -0.780 | -2.64% | 29.55 | 30.21 | 28.14 | 5,761.00 |
| Jul 01 2024 | 29.52 | 0.910 | 3.18% | 28.90 | 32.00 | 28.59 | 9,946.00 |
| Jun 30 2024 | 28.61 | 4.65 | 19.41% | 24.07 | 28.61 | 23.28 | 10,349.00 |
| Jun 29 2024 | 23.96 | -1.24 | -4.92% | 25.27 | 26.96 | 23.96 | 7,183.00 |
| Jun 28 2024 | 25.20 | 0.00 | 0.00% | 25.33 | 27.00 | 23.70 | 14,730.00 |
| Jun 27 2024 | 25.20 | 2.62 | 11.60% | 22.69 | 25.36 | 22.67 | 9,271.00 |
| Jun 26 2024 | 22.58 | -0.410 | -1.78% | 23.19 | 23.80 | 22.07 | 3,749.00 |
| Jun 25 2024 | 22.99 | 0.720 | 3.23% | 22.31 | 23.90 | 21.08 | 3,929.00 |
| Jun 24 2024 | 22.27 | 0.520 | 2.39% | 21.81 | 22.40 | 19.95 | 7,766.00 |
| Jun 23 2024 | 21.75 | -1.59 | -6.81% | 23.53 | 24.00 | 21.58 | 6,602.00 |
| Jun 22 2024 | 23.34 | -1.49 | -6.00% | 24.66 | 24.66 | 23.34 | 4,354.00 |
| Jun 21 2024 | 24.83 | 0.520 | 2.14% | 24.38 | 25.68 | 23.59 | 9,028.00 |
| Jun 20 2024 | 24.31 | -0.660 | -2.64% | 24.88 | 25.60 | 23.16 | 9,420.00 |
| Jun 19 2024 | 24.97 | 1.44 | 6.12% | 23.43 | 25.59 | 23.09 | 14,593.00 |
| Jun 18 2024 | 23.53 | 2.36 | 11.15% | 21.29 | 23.68 | 18.95 | 16,758.00 |
| Jun 17 2024 | 21.17 | -1.56 | -6.86% | 22.74 | 22.74 | 20.59 | 9,797.00 |
| Jun 16 2024 | 22.73 | 0.810 | 3.70% | 21.90 | 23.03 | 21.09 | 5,402.00 |
| Jun 15 2024 | 21.92 | 1.79 | 8.89% | 20.22 | 22.15 | 20.00 | 9,295.00 |
| Jun 14 2024 | 20.13 | 1.75 | 9.52% | 18.34 | 20.84 | 18.34 | 15,158.00 |
| Jun 13 2024 | 18.38 | -0.850 | -4.42% | 19.16 | 19.32 | 18.12 | 4,845.00 |
| Jun 12 2024 | 19.23 | 1.21 | 6.71% | 18.06 | 19.95 | 17.51 | 5,609.00 |
| Jun 11 2024 | 18.02 | -0.710 | -3.79% | 18.72 | 18.97 | 17.74 | 5,670.00 |
| Jun 10 2024 | 18.73 | -0.740 | -3.80% | 19.31 | 19.45 | 18.58 | 3,167.00 |
| Jun 09 2024 | 19.47 | -0.430 | -2.16% | 19.87 | 19.87 | 19.35 | 3,033.00 |
| Jun 08 2024 | 19.90 | -0.370 | -1.83% | 20.12 | 20.76 | 19.56 | 4,035.00 |
| Jun 07 2024 | 20.27 | -1.83 | -8.28% | 22.01 | 22.75 | 18.83 | 8,944.00 |
| Jun 06 2024 | 22.10 | -1.05 | -4.54% | 23.41 | 23.57 | 22.02 | 4,502.00 |
| Jun 05 2024 | 23.15 | 0.210 | 0.92% | 23.04 | 23.57 | 21.88 | 7,604.00 |
| Jun 04 2024 | 22.94 | -0.160 | -0.69% | 23.00 | 23.53 | 22.77 | 4,693.00 |
| Jun 03 2024 | 23.10 | -1.32 | -5.41% | 24.25 | 24.51 | 23.05 | 6,638.00 |
| Jun 02 2024 | 24.42 | -1.77 | -6.76% | 26.16 | 27.42 | 23.99 | 8,300.00 |
| Jun 01 2024 | 26.19 | 2.38 | 10.00% | 24.03 | 27.16 | 23.51 | 9,650.00 |
| May 31 2024 | 23.81 | 0.080 | 0.34% | 23.61 | 24.49 | 22.84 | 10,553.00 |
| May 30 2024 | 23.73 | 0.940 | 4.12% | 22.78 | 24.10 | 22.52 | 7,360.00 |
| May 29 2024 | 22.79 | -1.27 | -5.28% | 23.95 | 24.40 | 21.61 | 7,557.00 |
| May 28 2024 | 24.06 | 1.05 | 4.56% | 22.90 | 26.11 | 21.66 | 19,868.00 |
| May 27 2024 | 23.01 | -0.870 | -3.64% | 23.77 | 25.93 | 22.93 | 18,195.00 |
| May 26 2024 | 23.88 | 2.77 | 13.12% | 21.20 | 25.75 | 21.20 | 21,196.00 |
| May 25 2024 | 21.11 | -0.510 | -2.36% | 21.87 | 23.16 | 20.93 | 7,585.00 |
| May 24 2024 | 21.62 | -0.530 | -2.39% | 21.99 | 24.10 | 20.49 | 11,618.00 |
| May 23 2024 | 22.15 | 1.86 | 9.17% | 20.21 | 23.55 | 19.78 | 40,288.00 |
| May 22 2024 | 20.29 | 0.640 | 3.26% | 19.75 | 20.92 | 19.10 | 21,216.00 |
| May 21 2024 | 19.65 | 3.53 | 21.90% | 16.19 | 20.32 | 15.93 | 51,938.00 |
| May 20 2024 | 16.12 | 2.83 | 21.29% | 13.11 | 16.73 | 13.10 | 7,575.00 |
| May 19 2024 | 13.29 | -0.670 | -4.80% | 13.95 | 14.15 | 13.17 | 1,278.00 |
| May 18 2024 | 13.96 | 0.320 | 2.35% | 13.60 | 14.09 | 13.51 | 1,905.00 |
| May 17 2024 | 13.64 | 0.690 | 5.33% | 12.81 | 14.07 | 12.81 | 4,100.00 |
| May 16 2024 | 12.95 | -0.210 | -1.60% | 13.18 | 13.31 | 12.72 | 792.00 |
| May 15 2024 | 13.16 | 0.810 | 6.56% | 12.35 | 13.18 | 12.24 | 1,554.00 |
| May 14 2024 | 12.35 | -0.460 | -3.59% | 12.82 | 12.93 | 12.35 | 800.00 |
| May 13 2024 | 12.81 | -0.060 | -0.47% | 12.84 | 13.16 | 12.23 | 4,188.00 |
| May 12 2024 | 12.87 | -0.340 | -2.57% | 12.81 | 13.12 | 12.81 | 388.00 |
| May 11 2024 | 13.21 | 0.370 | 2.88% | 13.02 | 13.22 | 12.95 | 830.00 |
| May 10 2024 | 12.84 | -0.690 | -5.10% | 13.51 | 13.55 | 12.58 | 1,927.00 |
| May 09 2024 | 13.53 | 0.250 | 1.88% | 13.25 | 13.57 | 13.01 | 638.00 |
| May 08 2024 | 13.28 | -0.120 | -0.90% | 13.32 | 13.56 | 13.02 | 850.00 |
| May 07 2024 | 13.40 | -0.510 | -3.67% | 13.80 | 13.90 | 13.40 | 1,622.00 |
| May 06 2024 | 13.91 | -0.610 | -4.20% | 14.54 | 14.91 | 13.80 | 1,459.00 |
| May 05 2024 | 14.52 | 0.100 | 0.69% | 14.23 | 14.87 | 14.05 | 2,014.00 |
| May 04 2024 | 14.42 | -0.190 | -1.30% | 14.67 | 14.67 | 14.31 | 1,848.00 |
| May 03 2024 | 14.61 | 0.600 | 4.28% | 14.14 | 14.73 | 13.72 | 2,842.00 |
| May 02 2024 | 14.01 | 0.460 | 3.39% | 13.42 | 14.33 | 13.22 | 3,157.00 |
| May 01 2024 | 13.55 | -0.130 | -0.95% | 13.63 | 13.90 | 12.84 | 3,137.00 |
| Apr 30 2024 | 13.68 | -1.78 | -11.51% | 15.30 | 15.38 | 13.28 | 5,270.00 |
| Apr 29 2024 | 15.46 | 0.240 | 1.58% | 15.28 | 15.51 | 14.62 | 5,478.00 |
| Apr 28 2024 | 15.22 | -0.310 | -2.00% | 15.65 | 16.38 | 15.03 | 8,824.00 |
| Apr 27 2024 | 15.53 | 1.91 | 14.02% | 13.36 | 15.64 | 13.11 | 6,572.00 |
| Apr 26 2024 | 13.62 | -0.180 | -1.30% | 13.56 | 13.86 | 13.36 | 1,935.00 |
| Apr 25 2024 | 13.80 | -0.460 | -3.23% | 13.82 | 13.94 | 13.20 | 2,548.00 |
| Apr 24 2024 | 14.26 | -0.160 | -1.11% | 14.35 | 14.93 | 14.18 | 1,934.00 |
