Ennogie Solar Group A/S (CPH:ESG)
Denmark
· Delayed Price · Currency is DKK 3.060
+0.040 (1.32%)
Apr 28, 2026, 4:48 PM CET
Ennogie Solar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.03 | 3.03 | 2.94 | 3.02 | 3.02 | - | 19,732 |
| Apr 24, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -1.95% | 9,221 |
| Apr 23, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 8,514 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 64,087 |
| Apr 21, 2026 | 3.02 | 3.12 | 2.93 | 3.10 | 3.10 | 2.65% | 19,503 |
| Apr 20, 2026 | 3.00 | 3.50 | 2.91 | 3.02 | 3.02 | 0.67% | 53,588 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | 33,126 |
| Apr 16, 2026 | 3.08 | 3.08 | 2.86 | 2.92 | 2.92 | -5.19% | 92,942 |
| Apr 15, 2026 | 3.07 | 3.10 | 3.00 | 3.08 | 3.08 | -0.32% | 46,934 |
| Apr 14, 2026 | 3.13 | 3.17 | 3.02 | 3.09 | 3.09 | -1.90% | 63,109 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -2.78% | 46,283 |
| Apr 10, 2026 | 3.57 | 3.60 | 3.14 | 3.24 | 3.24 | -7.43% | 208,710 |
| Apr 9, 2026 | 3.70 | 3.74 | 3.50 | 3.50 | 3.50 | -7.41% | 307,038 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.70 | 3.78 | 3.78 | -3.32% | 46,141 |
| Apr 7, 2026 | 3.95 | 3.96 | 3.79 | 3.91 | 3.91 | -1.01% | 19,984 |
| Apr 1, 2026 | 4.01 | 4.01 | 3.84 | 3.95 | 3.95 | 3.40% | 33,813 |
| Mar 31, 2026 | 3.79 | 3.96 | 3.75 | 3.82 | 3.82 | 3.24% | 28,205 |
| Mar 30, 2026 | 3.70 | 3.84 | 3.70 | 3.70 | 3.70 | - | 20,287 |
| Mar 27, 2026 | 3.85 | 3.87 | 3.70 | 3.70 | 3.70 | -3.39% | 20,956 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.75 | 3.83 | 3.83 | -3.04% | 16,664 |
| Mar 25, 2026 | 3.96 | 4.15 | 3.95 | 3.95 | 3.95 | 0.51% | 20,676 |
| Mar 24, 2026 | 3.65 | 4.09 | 3.65 | 3.93 | 3.93 | 6.50% | 23,845 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.62 | 3.69 | 3.69 | -4.90% | 3,150 |
| Mar 20, 2026 | 3.90 | 4.03 | 3.88 | 3.88 | 3.88 | 1.57% | 9,732 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -0.26% | 12,867 |
| Mar 18, 2026 | 4.03 | 4.30 | 3.65 | 3.83 | 3.83 | -1.79% | 58,873 |
| Mar 17, 2026 | 4.25 | 4.28 | 3.52 | 3.90 | 3.90 | -9.30% | 99,653 |
| Mar 16, 2026 | 4.37 | 4.63 | 4.30 | 4.30 | 4.30 | -1.60% | 67,587 |
| Mar 13, 2026 | 4.08 | 4.40 | 4.08 | 4.37 | 4.37 | 6.85% | 19,557 |
| Mar 12, 2026 | 3.96 | 4.20 | 3.95 | 4.09 | 4.09 | 3.54% | 19,801 |
| Mar 11, 2026 | 3.77 | 3.95 | 3.66 | 3.95 | 3.95 | 9.12% | 13,285 |
| Mar 10, 2026 | 3.37 | 4.39 | 3.35 | 3.62 | 3.62 | 8.06% | 35,697 |
| Mar 9, 2026 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 3.08% | 10,428 |
| 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 |