Singapore markets closed

Ensign Energy Services Inc. (ENB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.3058-0.0996 (-7.09%)
At close: 09:15AM CET
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.30581.30581.30581.30581.3058-
07 Dec 20231.32581.40541.32581.40541.40547,542
06 Dec 20231.33381.33381.33381.33381.3338-
05 Dec 20231.35161.35161.35161.35161.3516-
04 Dec 20231.26001.26001.26001.26001.2600490
01 Dec 20231.36901.36901.36901.36901.3690-
30 Nov 20231.35141.35141.35141.35141.3514-
29 Nov 20231.34141.34141.33161.33161.33161,250
28 Nov 20231.35801.35801.35801.35801.3580-
27 Nov 20231.37961.37961.37961.37961.3796-
24 Nov 20231.35181.35181.35181.35181.3518-
23 Nov 20231.33481.33481.33481.33481.3348-
22 Nov 20231.35601.35601.35601.35601.3560-
21 Nov 20231.41381.41381.41381.41381.4138-
20 Nov 20231.42081.42081.42081.42081.4208-
17 Nov 20231.37421.37421.37421.37421.3742-
16 Nov 20231.41181.41181.41181.41181.4118-
15 Nov 20231.46221.46221.46221.46221.4622-
14 Nov 20231.45841.45841.45841.45841.4584-
13 Nov 20231.47341.47341.47341.47341.4734-
10 Nov 20231.44401.44401.44401.44401.4440-
09 Nov 20231.45341.45341.45341.45341.4534-
08 Nov 20231.41921.41921.41921.41921.4192-
07 Nov 20231.48661.48661.48661.48661.4866-
06 Nov 20231.55681.55681.55681.55681.5568-
03 Nov 20231.72981.72981.72981.72981.7298-
02 Nov 20231.66061.66061.66061.66061.6606-
01 Nov 20231.68201.68201.68201.68201.6820-
31 Oct 20231.65161.65161.65161.65161.6516-
30 Oct 20231.65361.65361.65361.65361.6536-
27 Oct 20231.65681.65681.65681.65681.6568-
26 Oct 20231.69981.69981.69981.69981.6998-
25 Oct 20231.75921.75921.75921.75921.7592-
24 Oct 20231.79481.79481.79481.79481.7948-
23 Oct 20231.87181.87181.87181.87181.8718-
20 Oct 20231.92141.92141.92141.92141.9214-
19 Oct 20231.91241.91241.91241.91241.9124-
18 Oct 20232.00002.00002.00002.00002.0000-
17 Oct 20232.02852.02852.02852.02852.0285-
16 Oct 20231.92621.92621.92621.92621.9262-
13 Oct 20231.93381.93381.93381.93381.9338-
12 Oct 20231.99701.99701.99701.99701.9970-
11 Oct 20232.06152.06152.06152.06152.0615-
10 Oct 20232.07452.07452.07452.07452.0745-
09 Oct 20232.06802.06802.06802.06802.0680-
06 Oct 20232.04802.04802.04802.04802.0480-
05 Oct 20232.06452.06452.06452.06452.0645-
04 Oct 20232.11802.11802.11802.11802.1180-
03 Oct 20232.07102.07102.07102.07102.0710-
02 Oct 20232.20402.20402.20402.20402.2040-
29 Sept 20232.36402.36402.36402.36402.3640-
28 Sept 20232.36402.36402.36402.36402.3640-
27 Sept 20232.29652.29652.29652.29652.2965-
26 Sept 20232.37602.37602.37602.37602.3760-
25 Sept 20232.32052.32052.32052.32052.3205-
22 Sept 20232.35352.35352.35352.35352.3535-
21 Sept 20232.44202.44202.44202.44202.4420-
20 Sept 20232.42752.42752.42752.42752.4275-
19 Sept 20232.46352.46352.46352.46352.4635-
18 Sept 20232.42202.42202.42202.42202.4220-
15 Sept 20232.46902.46902.46902.46902.4690-
14 Sept 20232.41052.41052.41052.41052.4105-
13 Sept 20232.44002.44002.44002.44002.4400-
12 Sept 20232.36602.36602.36602.36602.3660-
11 Sept 20232.38302.38302.38302.38302.3830-
08 Sept 20232.32802.32802.32802.32802.3280-
07 Sept 20232.29802.29802.29802.29802.2980-
06 Sept 20232.22902.22902.22902.22902.2290-
05 Sept 20232.10802.10802.10802.10802.1080-
04 Sept 20232.11402.11402.11402.11402.1140-
01 Sept 20232.04002.04102.04002.04102.0410-
31 Aug 20231.97901.97901.97901.97901.9790-
30 Aug 20231.91501.91501.91501.91501.9150-
29 Aug 20231.93501.93501.93501.93501.9350-
28 Aug 20231.82301.82301.82301.82301.8230-
25 Aug 20231.82801.82801.82801.82801.8280-
24 Aug 20231.90401.90401.90401.90401.9040-
23 Aug 20231.92001.92001.92001.92001.9200-
22 Aug 20231.95802.00001.95802.00002.00004,659
21 Aug 20231.97701.97701.97701.97701.9770-
18 Aug 20231.93901.93901.93901.93901.9390-
17 Aug 20231.96601.96601.96601.96601.9660-
16 Aug 20231.96201.96201.96201.96201.9620-
15 Aug 20232.00002.00002.00002.00002.0000-
14 Aug 20231.91901.91901.91901.91901.9190-
11 Aug 20231.96501.96501.96501.96501.9650-
10 Aug 20231.94301.94301.94301.94301.9430-
09 Aug 20231.85401.85401.85401.85401.8540-
08 Aug 20231.77001.77001.77001.77001.7700-
07 Aug 20231.73801.74001.73801.74001.7400-
04 Aug 20231.60401.60401.60401.60401.6040-
03 Aug 20231.57601.57601.57601.57601.5760-
02 Aug 20231.61201.61201.61201.61201.6120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.