Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Energean (ENOG) Historical Prices

IL:ENOG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,185.003,185.002,969.003,024.003,024.00-1.24%285,2700.90
Oct 30, 20263,126.003,166.003,051.003,062.003,062.00-2.05%97,4160.31
Oct 29, 20263,099.003,148.003,099.003,126.003,126.00+0.87%184,6290.57
Oct 28, 20263,152.003,152.003,092.003,099.003,099.00-0.48%286,8630.89
Oct 26, 20263,085.003,121.003,053.003,114.003,114.00+0.23%229,5290.72
Oct 23, 20263,062.003,126.003,058.003,107.003,107.00+1.94%220,1260.68
Oct 22, 20263,112.003,136.003,035.003,048.003,048.00-2.06%256,1250.80
Oct 21, 20263,095.003,165.003,077.003,112.003,112.00+0.55%263,7070.82
Oct 20, 20263,058.003,131.003,052.003,095.003,095.00+1.21%164,2250.51
Oct 19, 20263,021.003,137.003,018.003,058.003,058.00+1.22%194,7850.60
Oct 16, 20262,921.003,048.002,921.003,021.003,021.00+3.42%111,7820.34
Oct 15, 20263,051.003,051.002,911.002,921.002,921.00-3.60%176,8530.54
Oct 14, 20263,018.003,076.003,017.003,030.003,030.00+0.40%182,1410.56
Oct 13, 20262,938.003,035.002,937.003,018.003,018.00+2.72%162,9150.50
Oct 12, 20262,924.002,946.002,853.002,938.002,938.00+0.48%221,6950.68
Oct 09, 20262,800.002,943.002,800.002,924.002,924.00+4.43%128,0620.39
Oct 08, 20262,809.002,849.002,800.002,800.002,800.00-0.32%248,6680.77
Oct 07, 20262,802.002,860.002,797.002,809.002,809.00+0.25%219,7630.68
Oct 06, 20262,865.002,949.002,784.002,802.002,802.00-1.48%300,0020.93
Oct 05, 20262,835.002,897.002,808.002,844.002,844.00+0.32%108,5830.33
Oct 01, 20262,897.002,902.002,822.002,835.002,835.00-1.53%145,9270.44
Sep 30, 20262,901.002,914.002,876.002,879.002,879.00-0.90%170,6290.51
Sep 29, 20262,950.002,971.002,905.002,905.002,905.00-0.72%96,4860.29
Sep 28, 20263,011.003,020.002,922.002,926.002,926.00-3.78%130,1240.39
Sep 24, 20263,071.003,153.003,041.003,041.003,041.00-0.98%251,3650.74
Sep 23, 20263,060.003,079.003,010.003,071.003,071.00+0.36%116,6600.34
Sep 22, 20263,191.003,191.003,012.003,060.003,060.00-4.11%187,2920.54
Sep 17, 20263,190.023,198.943,142.473,191.013,191.01-0.25%174,4240.50
Sep 16, 20263,264.323,279.183,198.943,198.943,198.94-2.00%175,6380.48
Sep 15, 20263,245.503,264.323,192.993,264.323,264.32+0.58%119,1320.32
Sep 14, 20263,306.923,343.583,227.673,245.503,245.50-1.71%194,6900.52
Sep 10, 20263,477.323,531.813,283.153,301.973,301.97-5.04%258,6180.69
Sep 09, 20263,190.023,502.093,204.883,477.323,477.32+9.01%1,012,1072.77
Sep 08, 20263,175.163,281.163,175.163,190.023,190.02+0.47%677,2401.84
Sep 07, 20263,139.503,228.663,105.813,175.163,175.16+1.14%299,5430.82
Sep 04, 20263,117.703,155.353,076.093,139.503,139.50+0.70%138,8690.38
Sep 03, 20263,093.923,163.273,075.103,117.703,117.70+0.06%189,6770.52
Sep 02, 20263,120.673,174.173,090.953,115.723,115.72+0.22%580,5481.61
Sep 01, 20262,951.273,129.592,951.273,108.793,108.79+5.34%958,8132.74
Aug 31, 20262,969.102,988.912,934.422,951.272,951.27-0.60%100,2280.28
Aug 28, 20262,900.742,974.052,892.812,969.102,969.10+0.94%933,2232.73
Aug 27, 20263,020.613,020.612,922.532,941.362,941.36-2.62%193,5100.57
Aug 26, 20263,062.223,066.182,937.403,020.613,020.61-1.36%226,4940.66
Aug 25, 20263,130.583,152.373,041.423,062.223,062.22-2.18%114,2230.33
Aug 24, 20263,160.303,164.263,108.783,130.583,130.58-0.94%133,4460.38
Aug 21, 20263,136.523,160.303,111.763,160.303,160.30+0.76%92,4570.26
Aug 20, 20263,031.513,179.122,996.843,136.523,136.52+3.84%377,0051.07
Aug 19, 20263,009.723,036.462,974.053,020.613,020.61+0.36%207,5680.59
Aug 18, 20262,940.373,012.692,932.443,009.723,009.72+2.36%174,3730.50
Aug 17, 20262,984.953,028.542,921.542,940.372,940.37-1.26%197,3470.57