ENEA S.A. (58S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 July 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 52 |
| 05 July 2022 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 04 July 2022 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 01 July 2022 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 30 June 2022 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 29 June 2022 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 28 June 2022 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 27 June 2022 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 24 June 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 23 June 2022 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 22 June 2022 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 21 June 2022 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 20 June 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 17 June 2022 | 1.8550 | 2.0960 | 1.8550 | 2.0960 | 2.0960 | 52 |
| 16 June 2022 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 15 June 2022 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 14 June 2022 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 13 June 2022 | 1.8840 | 1.9430 | 1.8840 | 1.9430 | 1.9430 | 110 |
| 10 June 2022 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 09 June 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 08 June 2022 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 07 June 2022 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 06 June 2022 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 03 June 2022 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 02 June 2022 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 01 June 2022 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 31 May 2022 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 30 May 2022 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 27 May 2022 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| 26 May 2022 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 25 May 2022 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 24 May 2022 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 23 May 2022 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 20 May 2022 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 19 May 2022 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 18 May 2022 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 17 May 2022 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 16 May 2022 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 13 May 2022 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 12 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 11 May 2022 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 10 May 2022 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 09 May 2022 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 06 May 2022 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 05 May 2022 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 04 May 2022 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 03 May 2022 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 02 May 2022 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 29 Apr 2022 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 28 Apr 2022 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 27 Apr 2022 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 26 Apr 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 25 Apr 2022 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 22 Apr 2022 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 21 Apr 2022 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 20 Apr 2022 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 19 Apr 2022 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
| 14 Apr 2022 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 13 Apr 2022 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 12 Apr 2022 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 11 Apr 2022 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 08 Apr 2022 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 07 Apr 2022 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 06 Apr 2022 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 05 Apr 2022 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 04 Apr 2022 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 01 Apr 2022 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 31 Mar 2022 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 30 Mar 2022 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 29 Mar 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 28 Mar 2022 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 25 Mar 2022 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 24 Mar 2022 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 23 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 22 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 21 Mar 2022 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 18 Mar 2022 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 17 Mar 2022 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 16 Mar 2022 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 15 Mar 2022 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| 14 Mar 2022 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 11 Mar 2022 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 10 Mar 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 09 Mar 2022 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 08 Mar 2022 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 07 Mar 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 04 Mar 2022 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| 03 Mar 2022 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 02 Mar 2022 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 01 Mar 2022 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 28 Feb 2022 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 25 Feb 2022 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 24 Feb 2022 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 23 Feb 2022 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
| 22 Feb 2022 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| 21 Feb 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 18 Feb 2022 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 17 Feb 2022 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 16 Feb 2022 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 15 Feb 2022 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
