Ennogie Solar Group A/S (CPH:ESG)
Denmark
· Delayed Price · Currency is DKK 3.250
-0.060 (-1.81%)
At close: Mar 6, 2026
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.23 | 3.28 | 3.19 | 3.25 | 3.25 | -1.81% | 30,136 |
| Mar 5, 2026 | 3.42 | 3.43 | 3.31 | 3.31 | 3.31 | -0.30% | 10,324 |
| Mar 4, 2026 | 3.37 | 3.75 | 3.32 | 3.32 | 3.32 | 0.61% | 21,715 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.25 | 3.30 | 3.30 | -2.08% | 7,254 |
| Mar 2, 2026 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | -3.71% | 8,752 |
| Feb 27, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 3.86% | 4,715 |
| Feb 26, 2026 | 3.33 | 3.80 | 3.30 | 3.37 | 3.37 | -0.59% | 9,106 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | -2.02% | 33,495 |
| Feb 24, 2026 | 3.40 | 3.48 | 3.33 | 3.46 | 3.46 | 1.17% | 46,301 |
| Feb 23, 2026 | 3.66 | 3.66 | 3.35 | 3.42 | 3.42 | -4.74% | 180,971 |
| Feb 20, 2026 | 3.57 | 3.67 | 3.55 | 3.59 | 3.59 | -1.91% | 23,584 |
| Feb 19, 2026 | 3.75 | 3.75 | 3.50 | 3.66 | 3.66 | -6.15% | 19,435 |
| Feb 18, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | -1.02% | 14,949 |
| Feb 17, 2026 | 3.96 | 3.96 | 3.87 | 3.94 | 3.94 | -1.25% | 5,912 |
| Feb 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% | 2 |
| Feb 13, 2026 | 3.82 | 4.01 | 3.82 | 4.01 | 4.01 | 2.56% | 14,854 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.84 | 3.91 | 3.91 | -2.25% | 2,496 |
| Feb 11, 2026 | 4.09 | 4.15 | 4.00 | 4.00 | 4.00 | -1.23% | 7,962 |
| Feb 10, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | 0.25% | 8,498 |
| Feb 9, 2026 | 4.00 | 4.09 | 3.84 | 4.04 | 4.04 | 0.25% | 20,490 |
| Feb 6, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | 3.07% | 6,874 |
| Feb 5, 2026 | 4.01 | 4.03 | 3.91 | 3.91 | 3.91 | -5.78% | 6,978 |
| Feb 4, 2026 | 4.10 | 4.20 | 4.02 | 4.15 | 4.15 | 1.22% | 16,240 |
| Feb 3, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.68% | 3,501 |
| Feb 2, 2026 | 4.22 | 4.24 | 4.10 | 4.17 | 4.17 | -1.42% | 14,503 |
| Jan 30, 2026 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | -1.40% | 3,621 |
| Jan 29, 2026 | 4.23 | 4.37 | 4.22 | 4.29 | 4.29 | -0.46% | 5,268 |
| Jan 28, 2026 | 4.23 | 4.31 | 4.22 | 4.31 | 4.31 | 0.94% | 5,037 |
| Jan 27, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 1.18% | 2,937 |
| Jan 26, 2026 | 4.23 | 4.31 | 4.22 | 4.22 | 4.22 | - | 7,977 |
| Jan 23, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | - | 8,492 |
| Jan 22, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 5,146 |
| Jan 21, 2026 | 4.25 | 4.34 | 4.23 | 4.23 | 4.23 | -2.53% | 5,545 |
| Jan 20, 2026 | 4.27 | 4.34 | 4.24 | 4.34 | 4.34 | 2.12% | 7,311 |
| Jan 19, 2026 | 4.26 | 4.26 | 4.22 | 4.25 | 4.25 | -0.23% | 11,749 |
| Jan 16, 2026 | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | -2.07% | 22,656 |
| Jan 15, 2026 | 4.28 | 4.37 | 4.25 | 4.35 | 4.35 | 1.64% | 13,239 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 8,333 |
| Jan 13, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | 0.47% | 3,126 |
| Jan 12, 2026 | 4.31 | 4.31 | 4.22 | 4.26 | 4.26 | -2.96% | 6,337 |
| Jan 9, 2026 | 4.34 | 4.39 | 4.25 | 4.39 | 4.39 | 1.15% | 21,800 |
| Jan 8, 2026 | 4.25 | 4.34 | 4.24 | 4.34 | 4.34 | 0.46% | 9,918 |
| Jan 7, 2026 | 4.30 | 4.38 | 4.25 | 4.32 | 4.32 | -2.70% | 13,678 |
| Jan 6, 2026 | 4.43 | 4.52 | 4.22 | 4.44 | 4.44 | -2.63% | 33,622 |
| Jan 5, 2026 | 4.99 | 4.99 | 4.50 | 4.56 | 4.56 | -0.65% | 10,616 |
| Jan 2, 2026 | 4.70 | 4.73 | 4.55 | 4.59 | 4.59 | -2.34% | 10,521 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 17,604 |
| Dec 29, 2025 | 4.76 | 4.88 | 4.70 | 4.70 | 4.70 | -1.26% | 27,210 |
| Dec 23, 2025 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 11,250 |
| Dec 22, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - | 40,200 |
| Dec 19, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 1.08% | 18,134 |
| Dec 18, 2025 | 4.71 | 4.71 | 4.60 | 4.65 | 4.65 | 1.09% | 10,844 |
| Dec 17, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -2.54% | 17,929 |
| Dec 16, 2025 | 4.61 | 4.79 | 4.61 | 4.72 | 4.72 | 2.39% | 26,572 |
| Dec 15, 2025 | 4.50 | 4.74 | 4.50 | 4.61 | 4.61 | 4.30% | 9,424 |
| Dec 12, 2025 | 4.37 | 4.60 | 4.37 | 4.42 | 4.42 | 0.91% | 71,629 |
| Dec 11, 2025 | 4.36 | 4.50 | 4.31 | 4.38 | 4.38 | 1.62% | 22,370 |
| Dec 10, 2025 | 4.22 | 4.43 | 4.22 | 4.31 | 4.31 | 2.13% | 17,740 |
| Dec 9, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 10,706 |
| Dec 8, 2025 | 4.23 | 4.39 | 4.22 | 4.24 | 4.24 | 1.19% | 31,757 |
| 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 |