ENX.PAENX.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $121.60 | $122.40 | $120.90 | $121.70 | 241,842 |
| 1/14/2026 | $120.60 | $120.90 | $119.70 | $120.90 | 371,987 |
| 1/13/2026 | $122.10 | $122.20 | $119.60 | $120.00 | 327,550 |
| 1/12/2026 | $121.80 | $122.40 | $120.50 | $122.40 | 278,529 |
| 1/9/2026 | $122.70 | $123.60 | $119.90 | $122.20 | 416,505 |
| 1/8/2026 | $124.30 | $125.10 | $122.90 | $125.10 | 310,830 |
| 1/7/2026 | $127.00 | $127.00 | $124.40 | $125.00 | 253,618 |
| 1/6/2026 | $128.10 | $129.00 | $126.20 | $126.20 | 260,469 |
| 1/5/2026 | $126.30 | $127.90 | $124.30 | $127.60 | 288,440 |
| 1/2/2026 | $128.20 | $129.10 | $125.60 | $125.60 | 264,093 |
| 12/31/2025 | $128.20 | $128.30 | $127.50 | $128.00 | 57,783 |
| 12/30/2025 | $127.10 | $128.40 | $127.10 | $127.90 | 120,586 |
| 12/29/2025 | $126.10 | $128.10 | $126.10 | $127.40 | 162,573 |
| 12/24/2025 | $126.10 | $127.10 | $126.10 | $126.60 | 56,748 |
| 12/23/2025 | $126.90 | $127.10 | $125.90 | $126.10 | 153,868 |
| 12/22/2025 | $125.80 | $126.60 | $124.60 | $126.60 | 165,802 |
| 12/19/2025 | $125.80 | $126.50 | $125.30 | $126.40 | 368,606 |
| 12/18/2025 | $125.20 | $126.00 | $124.50 | $125.80 | 224,454 |
| 12/17/2025 | $124.30 | $125.00 | $123.90 | $124.20 | 189,155 |
| 12/16/2025 | $124.20 | $124.80 | $123.40 | $124.40 | 264,267 |
| 12/15/2025 | $123.00 | $124.80 | $122.60 | $124.10 | 281,475 |
| 12/12/2025 | $123.20 | $124.30 | $122.50 | $122.50 | 247,771 |
| 12/11/2025 | $124.20 | $124.30 | $122.10 | $122.50 | 271,521 |
| 12/10/2025 | $126.20 | $126.40 | $123.90 | $124.50 | 321,758 |
| 12/9/2025 | $127.90 | $129.40 | $127.50 | $128.00 | 387,695 |
| 12/8/2025 | $126.00 | $127.10 | $126.00 | $127.10 | 322,521 |
| 12/5/2025 | $126.30 | $127.70 | $126.10 | $126.10 | 364,988 |
| 12/4/2025 | $128.90 | $128.90 | $126.30 | $126.30 | 426,574 |
| 12/3/2025 | $129.40 | $129.70 | $127.60 | $128.70 | 435,453 |
| 12/2/2025 | $130.00 | $130.70 | $129.80 | $130.00 | 325,277 |
| 12/1/2025 | $131.80 | $132.10 | $129.70 | $129.90 | 311,765 |
| 11/28/2025 | $132.00 | $134.00 | $132.00 | $132.30 | 683,077 |
| 11/27/2025 | $131.30 | $133.40 | $131.30 | $132.00 | 348,731 |
| 11/26/2025 | $130.90 | $131.90 | $130.30 | $131.30 | 362,653 |
| 11/25/2025 | $129.60 | $131.10 | $127.90 | $130.70 | 469,733 |
| 11/24/2025 | $128.70 | $129.70 | $128.10 | $129.70 | 829,124 |
| 11/21/2025 | $125.80 | $130.60 | $125.80 | $128.80 | 506,738 |
| 11/20/2025 | $127.10 | $127.40 | $125.40 | $125.60 | 364,207 |
| 11/19/2025 | $127.60 | $128.40 | $126.30 | $126.30 | 441,289 |
| 11/18/2025 | $124.90 | $127.70 | $124.80 | $127.60 | 513,265 |
| 11/17/2025 | $126.70 | $126.90 | $124.70 | $126.00 | 187,943 |
| 11/14/2025 | $126.50 | $127.20 | $125.40 | $126.70 | 173,679 |
| 11/13/2025 | $128.40 | $128.80 | $126.40 | $127.20 | 251,663 |
| 11/12/2025 | $128.70 | $129.00 | $127.80 | $128.00 | 238,934 |
| 11/11/2025 | $127.60 | $128.20 | $127.20 | $128.00 | 157,739 |
| 11/10/2025 | $127.40 | $128.20 | $126.50 | $127.30 | 309,965 |
| 11/7/2025 | $124.50 | $126.80 | $122.40 | $126.80 | 379,719 |
| 11/6/2025 | $124.00 | $124.00 | $121.00 | $122.00 | 327,417 |
| 11/5/2025 | $125.00 | $125.20 | $123.40 | $124.00 | 232,535 |
| 11/4/2025 | $123.00 | $125.00 | $122.90 | $124.90 | 218,515 |
| 11/3/2025 | $124.00 | $125.40 | $123.60 | $124.30 | 235,976 |
| 10/31/2025 | $124.40 | $124.50 | $123.10 | $124.00 | 253,008 |
| 10/30/2025 | $123.50 | $123.80 | $122.60 | $123.80 | 291,629 |
| 10/29/2025 | $125.40 | $125.50 | $122.60 | $123.40 | 282,609 |
| 10/28/2025 | $127.80 | $127.80 | $125.60 | $125.80 | 246,545 |
| 10/27/2025 | $128.00 | $128.00 | $126.70 | $127.10 | 257,455 |
| 10/24/2025 | $127.40 | $128.50 | $127.20 | $128.00 | 235,163 |
| 10/23/2025 | $125.10 | $127.10 | $124.80 | $127.10 | 277,581 |
| 10/22/2025 | $126.00 | $126.30 | $125.00 | $125.20 | 156,429 |
| 10/21/2025 | $126.30 | $126.40 | $124.90 | $125.40 | 253,337 |
| 10/20/2025 | $125.00 | $125.70 | $124.00 | $125.70 | 183,661 |
| 10/17/2025 | $124.30 | $125.90 | $123.40 | $125.10 | 265,619 |