EN.PAEN.PA
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.21 | $45.31 | $45.00 | $45.06 | 22,553 |
| 1/14/2026 | $44.78 | $45.39 | $44.74 | $45.27 | 594,223 |
| 1/13/2026 | $45.41 | $45.51 | $44.34 | $44.58 | 474,045 |
| 1/12/2026 | $45.35 | $45.61 | $44.56 | $45.52 | 434,901 |
| 1/9/2026 | $46.14 | $46.16 | $44.76 | $45.27 | 814,955 |
| 1/8/2026 | $46.07 | $46.73 | $46.01 | $46.30 | 479,569 |
| 1/7/2026 | $45.69 | $46.45 | $45.62 | $46.20 | 514,945 |
| 1/6/2026 | $45.50 | $45.83 | $45.23 | $45.23 | 525,835 |
| 1/5/2026 | $45.51 | $45.64 | $44.92 | $45.40 | 541,293 |
| 1/2/2026 | $44.30 | $45.20 | $44.24 | $45.20 | 451,827 |
| 12/31/2025 | $44.50 | $44.50 | $44.28 | $44.35 | 200,500 |
| 12/30/2025 | $44.25 | $44.65 | $44.10 | $44.60 | 307,146 |
| 12/29/2025 | $44.36 | $44.43 | $44.14 | $44.28 | 329,725 |
| 12/24/2025 | $44.40 | $44.52 | $44.24 | $44.30 | 147,362 |
| 12/23/2025 | $44.55 | $44.58 | $44.26 | $44.36 | 306,302 |
| 12/22/2025 | $44.41 | $44.52 | $44.10 | $44.51 | 436,910 |
| 12/19/2025 | $44.70 | $44.94 | $44.30 | $44.56 | 1.35M |
| 12/18/2025 | $43.88 | $44.76 | $43.83 | $44.76 | 829,260 |
| 12/17/2025 | $43.88 | $44.13 | $43.64 | $43.97 | 680,939 |
| 12/16/2025 | $43.76 | $44.07 | $43.67 | $44.00 | 870,000 |
| 12/15/2025 | $43.30 | $44.00 | $43.21 | $43.99 | 703,210 |
| 12/12/2025 | $43.56 | $43.75 | $43.03 | $43.15 | 628,378 |
| 12/11/2025 | $43.20 | $43.53 | $43.20 | $43.36 | 573,241 |
| 12/10/2025 | $43.56 | $43.63 | $43.11 | $43.13 | 536,464 |
| 12/9/2025 | $43.60 | $43.93 | $43.46 | $43.70 | 605,087 |
| 12/8/2025 | $43.18 | $43.71 | $42.85 | $43.71 | 641,373 |
| 12/5/2025 | $43.50 | $43.71 | $43.06 | $43.17 | 561,440 |
| 12/4/2025 | $43.15 | $43.39 | $42.87 | $43.37 | 633,647 |
| 12/3/2025 | $43.44 | $43.47 | $42.91 | $43.05 | 709,000 |
| 12/2/2025 | $43.00 | $43.65 | $42.95 | $43.48 | 739,517 |
| 12/1/2025 | $42.82 | $43.17 | $42.40 | $43.06 | 807,057 |
| 11/28/2025 | $42.64 | $43.22 | $42.64 | $43.02 | 816,226 |
| 11/27/2025 | $42.62 | $42.89 | $42.42 | $42.55 | 404,874 |
| 11/26/2025 | $42.45 | $42.76 | $42.14 | $42.65 | 500,805 |
| 11/25/2025 | $42.03 | $42.51 | $41.70 | $42.37 | 573,932 |
| 11/24/2025 | $42.01 | $42.33 | $41.83 | $42.03 | 921,532 |
| 11/21/2025 | $41.03 | $41.82 | $40.85 | $41.75 | 765,600 |
| 11/20/2025 | $41.50 | $41.78 | $41.20 | $41.43 | 661,855 |
| 11/19/2025 | $41.24 | $41.53 | $40.72 | $41.30 | 669,437 |
| 11/18/2025 | $41.59 | $41.76 | $41.23 | $41.32 | 814,599 |
| 11/17/2025 | $41.50 | $42.23 | $41.47 | $41.96 | 1.07M |
| 11/14/2025 | $41.72 | $41.93 | $41.23 | $41.63 | 689,182 |
| 11/13/2025 | $41.30 | $42.03 | $41.29 | $41.85 | 930,418 |
| 11/12/2025 | $40.96 | $41.33 | $40.92 | $41.15 | 775,649 |
| 11/11/2025 | $40.69 | $40.95 | $40.41 | $40.76 | 648,201 |
| 11/10/2025 | $40.10 | $40.77 | $39.90 | $40.51 | 653,536 |
| 11/7/2025 | $39.75 | $40.11 | $39.58 | $39.82 | 616,810 |
| 11/6/2025 | $39.70 | $39.96 | $39.35 | $39.81 | 981,853 |
| 11/5/2025 | $38.62 | $40.46 | $38.53 | $39.76 | 1.27M |
| 11/4/2025 | $38.94 | $39.26 | $38.62 | $39.19 | 800,964 |
| 11/3/2025 | $39.05 | $39.31 | $39.02 | $39.30 | 584,742 |
| 10/31/2025 | $39.55 | $39.55 | $39.07 | $39.13 | 868,357 |
| 10/30/2025 | $40.08 | $40.08 | $39.40 | $39.60 | 594,548 |
| 10/29/2025 | $40.24 | $40.28 | $39.91 | $39.95 | 614,117 |
| 10/28/2025 | $40.64 | $40.64 | $40.04 | $40.37 | 517,461 |
| 10/27/2025 | $41.12 | $41.13 | $40.48 | $40.73 | 490,973 |
| 10/24/2025 | $41.50 | $41.61 | $40.62 | $41.11 | 816,754 |
| 10/23/2025 | $40.87 | $41.47 | $40.64 | $41.47 | 869,200 |
| 10/22/2025 | $40.87 | $41.04 | $40.73 | $40.85 | 603,058 |
| 10/21/2025 | $40.92 | $41.07 | $40.55 | $40.77 | 777,745 |
| 10/20/2025 | $41.27 | $41.39 | $40.87 | $41.16 | 779,162 |
| 10/17/2025 | $40.95 | $41.40 | $40.66 | $41.27 | 641,877 |