ENITY.ST(ENITY.ST)
ENITY.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $77.60 | $78.60 | $76.40 | $76.60 | 141,960 |
| 7/30/2026 | $78.40 | $78.50 | $77.00 | $77.10 | 171,532 |
| 7/29/2026 | $77.30 | $78.50 | $76.70 | $78.50 | 97,507 |
| 7/28/2026 | $77.50 | $77.70 | $76.40 | $77.10 | 280,689 |
| 7/27/2026 | $79.90 | $81.90 | $76.70 | $77.10 | 461,841 |
| 7/24/2026 | $74.30 | $79.70 | $73.60 | $79.70 | 716,914 |
| 7/23/2026 | $71.50 | $71.90 | $70.00 | $70.30 | 298,874 |
| 7/22/2026 | $70.30 | $71.50 | $70.20 | $70.70 | 100,867 |
| 7/21/2026 | $69.90 | $71.30 | $69.40 | $70.70 | 63,831 |
| 7/20/2026 | $70.40 | $71.40 | $70.00 | $70.00 | 45,628 |
| 7/17/2026 | $70.30 | $71.80 | $70.00 | $70.30 | 96,900 |
| 7/16/2026 | $70.20 | $71.40 | $70.00 | $70.50 | 125,738 |
| 7/15/2026 | $71.00 | $71.50 | $70.20 | $71.40 | 66,497 |
| 7/14/2026 | $71.80 | $71.80 | $70.40 | $71.40 | 55,428 |
| 7/13/2026 | $71.00 | $72.00 | $71.00 | $71.80 | 41,884 |
| 7/10/2026 | $70.80 | $72.10 | $70.80 | $71.20 | 89,827 |
| 7/9/2026 | $70.70 | $71.20 | $69.30 | $70.80 | 57,883 |
| 7/8/2026 | $72.60 | $72.70 | $69.90 | $70.00 | 146,524 |
| 7/7/2026 | $74.50 | $75.00 | $72.50 | $72.50 | 80,648 |
| 7/6/2026 | $69.90 | $74.80 | $69.90 | $74.50 | 350,683 |
| 7/3/2026 | $69.10 | $70.30 | $69.10 | $70.10 | 127,423 |
| 7/2/2026 | $68.40 | $69.70 | $68.30 | $69.20 | 81,472 |
| 7/1/2026 | $68.90 | $69.00 | $67.80 | $68.70 | 80,009 |
| 6/30/2026 | $69.00 | $69.40 | $68.00 | $69.20 | 168,790 |
| 6/29/2026 | $69.20 | $69.30 | $68.50 | $68.60 | 131,199 |
| 6/26/2026 | $70.20 | $70.30 | $68.50 | $69.00 | 119,211 |
| 6/25/2026 | $69.70 | $70.60 | $69.60 | $70.20 | 293,422 |
| 6/24/2026 | $71.00 | $71.00 | $68.70 | $69.70 | 88,320 |
| 6/23/2026 | $69.90 | $70.90 | $69.10 | $70.10 | 194,578 |
| 6/22/2026 | $69.80 | $70.30 | $69.00 | $70.10 | 145,178 |
| 6/18/2026 | $70.30 | $70.50 | $69.00 | $69.90 | 189,940 |
| 6/17/2026 | $71.60 | $71.60 | $69.60 | $70.10 | 111,760 |
| 6/16/2026 | $71.30 | $71.90 | $69.30 | $71.10 | 205,186 |
| 6/15/2026 | $71.30 | $72.30 | $69.50 | $71.50 | 118,698 |
| 6/12/2026 | $68.00 | $70.70 | $68.00 | $70.60 | 256,493 |
| 6/11/2026 | $68.00 | $68.40 | $66.60 | $67.70 | 326,135 |
| 6/10/2026 | $67.90 | $69.00 | $67.30 | $68.30 | 978,399 |
| 6/9/2026 | $68.70 | $68.70 | $67.40 | $67.80 | 144,706 |
| 6/8/2026 | $69.00 | $69.40 | $67.80 | $68.40 | 133,565 |
| 6/5/2026 | $69.80 | $70.40 | $68.70 | $69.30 | 148,675 |
| 6/4/2026 | $66.70 | $69.70 | $66.40 | $69.30 | 275,132 |
| 6/3/2026 | $68.10 | $69.10 | $66.80 | $67.00 | 307,356 |
| 6/2/2026 | $67.30 | $69.30 | $67.30 | $68.10 | 303,999 |
| 6/1/2026 | $69.70 | $69.70 | $66.30 | $67.40 | 478,404 |
| 5/29/2026 | $70.60 | $71.40 | $68.70 | $69.80 | 247,549 |
| 5/28/2026 | $70.60 | $71.30 | $70.10 | $70.70 | 247,998 |
| 5/27/2026 | $70.10 | $71.40 | $69.80 | $70.90 | 202,058 |
| 5/26/2026 | $71.50 | $71.70 | $69.90 | $70.10 | 224,623 |
| 5/25/2026 | $71.00 | $71.90 | $70.60 | $70.80 | 106,011 |
| 5/22/2026 | $71.50 | $72.10 | $71.00 | $71.00 | 126,666 |
| 5/21/2026 | $73.10 | $73.20 | $71.20 | $71.50 | 152,077 |
| 5/20/2026 | $71.00 | $73.30 | $70.50 | $72.30 | 190,387 |
| 5/19/2026 | $71.20 | $72.70 | $70.40 | $71.30 | 293,461 |
| 5/18/2026 | $72.30 | $73.00 | $70.40 | $71.20 | 403,037 |
| 5/15/2026 | $70.40 | $73.60 | $70.40 | $72.30 | 480,868 |
| 5/13/2026 | $70.00 | $70.70 | $69.70 | $70.10 | 415,257 |
| 5/12/2026 | $68.50 | $70.80 | $68.00 | $69.80 | 13.10M |
| 5/11/2026 | $69.40 | $72.00 | $68.30 | $72.00 | 89,492 |
| 5/8/2026 | $70.90 | $70.90 | $69.10 | $69.50 | 215,224 |
| 5/7/2026 | $70.00 | $72.10 | $69.50 | $70.80 | 230,069 |
| 5/6/2026 | $69.80 | $72.00 | $69.60 | $69.80 | 381,433 |
| 5/5/2026 | $73.60 | $73.60 | $68.10 | $69.60 | 378,513 |
| 5/4/2026 | $75.00 | $77.40 | $72.50 | $72.50 | 405,358 |