ENGI.PAENGI.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.85 | $23.97 | $23.62 | $23.90 | 2.82M |
| 1/14/2026 | $23.51 | $23.81 | $23.47 | $23.74 | 3.06M |
| 1/13/2026 | $23.80 | $23.80 | $23.38 | $23.40 | 3.83M |
| 1/12/2026 | $23.80 | $23.94 | $23.52 | $23.81 | 3.38M |
| 1/9/2026 | $23.70 | $23.84 | $23.45 | $23.81 | 3.86M |
| 1/8/2026 | $23.70 | $23.94 | $23.67 | $23.72 | 4.19M |
| 1/7/2026 | $23.26 | $23.79 | $23.13 | $23.69 | 5.02M |
| 1/6/2026 | $22.96 | $23.49 | $22.91 | $23.27 | 4.74M |
| 1/5/2026 | $22.98 | $23.04 | $22.60 | $22.90 | 4.90M |
| 1/2/2026 | $22.41 | $22.98 | $22.26 | $22.97 | 3.23M |
| 12/31/2025 | $22.43 | $22.44 | $22.32 | $22.41 | 1.12M |
| 12/30/2025 | $22.30 | $22.44 | $22.25 | $22.41 | 1.68M |
| 12/29/2025 | $22.19 | $22.39 | $22.12 | $22.30 | 2.01M |
| 12/24/2025 | $22.25 | $22.34 | $22.16 | $22.16 | 594,067 |
| 12/23/2025 | $22.18 | $22.24 | $22.04 | $22.24 | 1.92M |
| 12/22/2025 | $22.05 | $22.11 | $21.91 | $22.09 | 2.34M |
| 12/19/2025 | $22.07 | $22.37 | $22.06 | $22.28 | 10.55M |
| 12/18/2025 | $21.85 | $22.04 | $21.76 | $22.00 | 5.71M |
| 12/17/2025 | $21.77 | $21.85 | $21.60 | $21.79 | 3.39M |
| 12/16/2025 | $21.76 | $21.81 | $21.65 | $21.73 | 3.65M |
| 12/15/2025 | $21.75 | $21.85 | $21.72 | $21.75 | 3.08M |
| 12/12/2025 | $21.48 | $21.70 | $21.43 | $21.70 | 2.59M |
| 12/11/2025 | $21.37 | $21.53 | $21.28 | $21.46 | 3.12M |
| 12/10/2025 | $21.56 | $21.60 | $21.39 | $21.46 | 2.58M |
| 12/9/2025 | $21.71 | $21.74 | $21.58 | $21.65 | 2.95M |
| 12/8/2025 | $21.47 | $21.67 | $21.47 | $21.67 | 3.25M |
| 12/5/2025 | $21.69 | $21.72 | $21.41 | $21.41 | 3.53M |
| 12/4/2025 | $21.70 | $21.74 | $21.48 | $21.67 | 3.56M |
| 12/3/2025 | $21.66 | $21.93 | $21.61 | $21.78 | 4.16M |
| 12/2/2025 | $21.80 | $21.87 | $21.62 | $21.62 | 3.58M |
| 12/1/2025 | $21.79 | $21.99 | $21.70 | $21.70 | 3.82M |
| 11/28/2025 | $21.71 | $21.90 | $21.54 | $21.90 | 3.06M |
| 11/27/2025 | $21.86 | $21.88 | $21.70 | $21.75 | 2.62M |
| 11/26/2025 | $21.53 | $21.83 | $21.36 | $21.83 | 5.72M |
| 11/25/2025 | $21.85 | $21.94 | $21.48 | $21.65 | 4.66M |
| 11/24/2025 | $21.65 | $21.72 | $21.46 | $21.59 | 8.37M |
| 11/21/2025 | $21.70 | $21.73 | $21.46 | $21.62 | 5.39M |
| 11/20/2025 | $21.66 | $21.89 | $21.62 | $21.77 | 3.57M |
| 11/19/2025 | $21.83 | $21.87 | $21.52 | $21.58 | 5.51M |
| 11/18/2025 | $21.80 | $21.96 | $21.73 | $21.95 | 4.58M |
| 11/17/2025 | $21.75 | $22.10 | $21.73 | $22.06 | 3.96M |
| 11/14/2025 | $22.04 | $22.04 | $21.67 | $21.80 | 4.76M |
| 11/13/2025 | $21.73 | $22.06 | $21.69 | $21.93 | 4.30M |
| 11/12/2025 | $21.33 | $21.74 | $21.33 | $21.67 | 5.22M |
| 11/11/2025 | $21.29 | $21.39 | $21.10 | $21.27 | 4.04M |
| 11/10/2025 | $21.17 | $21.28 | $21.01 | $21.18 | 4.10M |
| 11/7/2025 | $21.44 | $21.49 | $21.07 | $21.17 | 4.55M |
| 11/6/2025 | $21.20 | $21.60 | $20.84 | $21.35 | 7.42M |
| 11/5/2025 | $20.77 | $21.05 | $20.77 | $20.95 | 5.21M |
| 11/4/2025 | $20.47 | $20.87 | $20.41 | $20.82 | 5.82M |
| 11/3/2025 | $20.27 | $20.65 | $20.27 | $20.60 | 4.83M |
| 10/31/2025 | $20.38 | $20.47 | $20.26 | $20.30 | 5.09M |
| 10/30/2025 | $20.13 | $20.36 | $20.03 | $20.35 | 6.67M |
| 10/29/2025 | $19.82 | $20.13 | $19.69 | $20.12 | 4.02M |
| 10/28/2025 | $19.71 | $19.82 | $19.59 | $19.81 | 3.64M |
| 10/27/2025 | $19.61 | $19.76 | $19.46 | $19.64 | 3.78M |
| 10/24/2025 | $19.70 | $19.77 | $19.48 | $19.70 | 4.00M |
| 10/23/2025 | $19.55 | $19.83 | $19.50 | $19.80 | 3.76M |
| 10/22/2025 | $19.61 | $19.74 | $19.42 | $19.56 | 3.27M |
| 10/21/2025 | $19.63 | $19.82 | $19.52 | $19.53 | 3.37M |
| 10/20/2025 | $19.61 | $19.68 | $19.49 | $19.58 | 3.07M |
| 10/17/2025 | $19.60 | $19.70 | $19.48 | $19.66 | 4.20M |