ENN Energy Holdings(DE:XGH)
€5.64-0.07 (-1.19%)
DE:XGH
ENN Energy Holdings historical prices
€5.64
At close:-0.07 (-1.19%)
ENN Energy Holdings (XGH) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.19% | 0 | 0.00 |
| Nov 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +1.78% | 600 | 12.03 |
| Nov 09, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | +0.86% | 3 | 0.06 |
| Nov 06, 2026 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | +2.60% | 300 | 6.66 |
| Nov 05, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -1.05% | 100 | 2.30 |
| Nov 04, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.90% | 0 | 0.00 |
| Nov 03, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | +0.81% | 0 | 0.00 |
| Nov 02, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.45% | 0 | 0.00 |
| Oct 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +1.51% | 0 | 0.00 |
| Oct 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -0.37% | 0 | 0.00 |
| Oct 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.44 | -1.11% | 0 | 0.00 |
| Oct 27, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | +0.22% | 0 | 0.00 |
| Oct 26, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | +2.50% | 0 | 0.00 |
| Oct 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | -1.20% | 0 | 0.00 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -1.22% | 900 | 18.17 |
| Oct 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | -0.07% | 0 | 0.00 |
| Oct 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | -1.17% | 0 | 0.00 |
| Oct 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | -0.14% | 0 | 0.00 |
| Oct 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | +1.26% | 0 | 0.00 |
| Oct 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | -1.03% | 0 | 0.00 |
| Oct 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | +0.78% | 0 | 0.00 |
| Oct 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.27% | 0 | 0.00 |
| Oct 12, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.53 | +0.82% | 227 | 4.08 |
| Oct 09, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.48 | -0.51% | 0 | 0.00 |
| Oct 08, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | +0.15% | 0 | 0.00 |
| Oct 07, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | +0.92% | 0 | 0.00 |
| Oct 06, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | +0.17% | 0 | 0.00 |
| Oct 05, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.44 | +1.25% | 0 | 0.00 |
| Oct 02, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -0.06% | 0 | 0.00 |
| Oct 01, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | +0.62% | 0 | 0.00 |
| Sep 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | +1.42% | 0 | 0.00 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -1.44% | 0 | 0.00 |
| Sep 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | +0.72% | 0 | 0.00 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.31 | -1.69% | 0 | 0.00 |
| Sep 24, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.40 | +2.70% | 550 | 4.22 |
| Sep 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | +0.08% | 0 | 0.00 |
| Sep 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.25 | -4.07% | 0 | 0.00 |
| Sep 21, 2026 | 5.49 | 5.56 | 5.49 | 5.56 | 5.48 | +1.50% | 156 | 1.18 |
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | +0.58% | 0 | 0.00 |
| Sep 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | -1.51% | 0 | 0.00 |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | +2.37% | 0 | 0.00 |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | +0.26% | 0 | 0.00 |
| Sep 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | +0.93% | 0 | 0.00 |
| Sep 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | -2.67% | 0 | 0.00 |
| Sep 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | -3.76% | 0 | 0.00 |
| Sep 09, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.61 | +2.07% | 50 | 0.37 |
| Sep 08, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | +2.84% | 0 | 0.00 |
| Sep 07, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | +0.19% | 0 | 0.00 |
| Sep 04, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.34 | +0.34% | 0 | 0.00 |
| Sep 03, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -0.60% | 0 | 0.00 |
