Ennogie Solar Group A/S (CPH:ESG)
Denmark
· Delayed Price · Currency is DKK 4.190
-0.010 (-0.24%)
Dec 5, 2025, 4:59 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.77 | 4.12 | 4.19 | 4.19 | -0.24% | 36,296 |
| Dec 4, 2025 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | -0.47% | 27,963 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.17 | 4.22 | 4.22 | - | 21,069 |
| Dec 2, 2025 | 4.24 | 4.35 | 4.10 | 4.22 | 4.22 | -0.24% | 48,322 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.20 | 4.23 | 4.23 | -4.94% | 23,743 |
| Nov 28, 2025 | 4.42 | 4.50 | 4.36 | 4.45 | 4.45 | -0.89% | 39,943 |
| Nov 27, 2025 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | 3.46% | 29,854 |
| Nov 26, 2025 | 4.53 | 4.59 | 3.86 | 4.34 | 4.34 | -3.77% | 25,138 |
| Nov 25, 2025 | 4.61 | 4.62 | 4.50 | 4.51 | 4.51 | -2.38% | 39,853 |
| Nov 24, 2025 | 4.79 | 4.79 | 4.61 | 4.62 | 4.62 | -3.55% | 8,149 |
| Nov 21, 2025 | 4.72 | 4.79 | 4.63 | 4.79 | 4.79 | - | 16,453 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.71 | 4.79 | 4.79 | -0.62% | 21,331 |
| Nov 19, 2025 | 4.82 | 5.50 | 4.82 | 4.82 | 4.82 | - | 27,959 |
| Nov 18, 2025 | 4.60 | 4.98 | 4.60 | 4.82 | 4.82 | 5.70% | 26,692 |
| Nov 17, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | -0.44% | 8,282 |
| Nov 14, 2025 | 4.66 | 4.71 | 4.58 | 4.58 | 4.58 | 0.44% | 22,831 |
| Nov 13, 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | - | 8,512 |
| Nov 12, 2025 | 4.51 | 4.63 | 4.50 | 4.56 | 4.56 | 1.33% | 16,585 |
| Nov 11, 2025 | 4.57 | 4.62 | 4.50 | 4.50 | 4.50 | -2.17% | 16,357 |
| Nov 10, 2025 | 4.62 | 4.69 | 4.54 | 4.60 | 4.60 | -0.43% | 8,703 |
| Nov 7, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 14,569 |
| Nov 6, 2025 | 4.74 | 4.77 | 4.56 | 4.60 | 4.60 | -2.95% | 3,243 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.40 | 4.74 | 4.74 | -0.84% | 13,429 |
| Nov 4, 2025 | 4.82 | 4.84 | 4.70 | 4.78 | 4.78 | 1.92% | 31,767 |
| Nov 3, 2025 | 4.68 | 4.75 | 4.68 | 4.69 | 4.69 | 0.21% | 5,049 |
| Oct 31, 2025 | 4.66 | 4.68 | 4.43 | 4.68 | 4.68 | 0.86% | 19,417 |
| Oct 30, 2025 | 4.82 | 4.82 | 4.61 | 4.64 | 4.64 | -2.11% | 14,370 |
| Oct 29, 2025 | 4.80 | 4.89 | 4.60 | 4.74 | 4.74 | -3.27% | 78,738 |
| Oct 28, 2025 | 5.04 | 5.04 | 4.75 | 4.90 | 4.90 | -4.67% | 39,653 |
| Oct 27, 2025 | 5.26 | 5.40 | 5.00 | 5.14 | 5.14 | -2.28% | 12,642 |
| Oct 24, 2025 | 4.76 | 5.26 | 4.76 | 5.26 | 5.26 | 7.79% | 20,233 |
| Oct 23, 2025 | 4.83 | 4.99 | 4.83 | 4.88 | 4.88 | -1.01% | 13,113 |
| Oct 22, 2025 | 5.00 | 5.02 | 4.93 | 4.93 | 4.93 | -1.40% | 2,513 |
| Oct 21, 2025 | 4.90 | 5.00 | 4.85 | 5.00 | 5.00 | -1.19% | 9,683 |
| Oct 20, 2025 | 4.86 | 5.12 | 4.86 | 5.06 | 5.06 | - | 23,187 |
| Oct 17, 2025 | 4.86 | 5.08 | 4.80 | 5.06 | 5.06 | 2.43% | 18,721 |
| Oct 16, 2025 | 4.89 | 4.98 | 4.87 | 4.94 | 4.94 | -1.59% | 1,322 |
| Oct 15, 2025 | 5.08 | 5.16 | 4.83 | 5.02 | 5.02 | -0.40% | 47,367 |
| Oct 14, 2025 | 4.88 | 5.14 | 4.79 | 5.04 | 5.04 | 1.20% | 30,053 |
| Oct 13, 2025 | 5.00 | 5.06 | 4.90 | 4.98 | 4.98 | -2.73% | 16,644 |
| Oct 10, 2025 | 5.32 | 5.32 | 4.97 | 5.12 | 5.12 | -3.76% | 39,407 |
| Oct 9, 2025 | 5.10 | 5.84 | 4.95 | 5.32 | 5.32 | 7.04% | 62,941 |
| Oct 8, 2025 | 4.91 | 5.10 | 4.85 | 4.97 | 4.97 | -2.17% | 9,878 |
| Oct 7, 2025 | 5.08 | 5.08 | 4.92 | 5.08 | 5.08 | - | 6,527 |
| Oct 6, 2025 | 5.20 | 5.26 | 4.82 | 5.08 | 5.08 | -4.51% | 115,931 |
| Oct 3, 2025 | 5.26 | 5.90 | 5.14 | 5.32 | 5.32 | 0.38% | 37,551 |
| Oct 2, 2025 | 5.20 | 5.36 | 5.14 | 5.30 | 5.30 | -1.12% | 21,427 |
| Oct 1, 2025 | 5.48 | 5.54 | 5.28 | 5.36 | 5.36 | -1.47% | 5,290 |
| Sep 30, 2025 | 5.42 | 5.54 | 5.32 | 5.44 | 5.44 | 2.26% | 8,568 |
| Sep 29, 2025 | 5.46 | 5.46 | 5.28 | 5.32 | 5.32 | -1.85% | 6,856 |