Tallinn - Delayed Quote EUR

Enefit Green AS (EGR1T.TL)

Compare
2.7240
-0.0040
(-0.15%)
At close: January 17 at 3:59:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.72402.74002.71602.72402.724047,812
Jan 16, 20252.75002.76602.72002.72802.728035,982
Jan 15, 20252.73602.77002.73602.74802.748079,912
Jan 14, 20252.70802.71202.69802.70602.706063,001
Jan 13, 20252.72802.73002.70402.71202.712050,541
Jan 10, 20252.72802.74402.72602.73202.732059,559
Jan 9, 20252.74602.74802.72402.72802.728048,405
Jan 8, 20252.80202.80202.75002.75402.754099,128
Jan 7, 20252.85602.86402.81602.82002.820037,822
Jan 6, 20252.80402.87202.80002.85602.856047,713
Jan 3, 20252.80602.81002.79202.80402.804031,723
Jan 2, 20252.76002.76002.76002.76002.7600-
Dec 30, 20242.75202.76802.75002.76002.760033,564
Dec 27, 20242.74002.76202.74002.75402.754042,634
Dec 23, 20242.74002.74002.73002.73002.730041,871
Dec 20, 20242.75002.76802.74002.74002.740033,003
Dec 19, 20242.74002.77202.73202.75002.750047,909
Dec 18, 20242.76602.77202.75002.75002.750035,668
Dec 17, 20242.80202.80202.77002.77602.776039,455
Dec 16, 20242.82002.84802.80202.80802.808044,339
Dec 13, 20242.75602.81602.75202.80802.808083,162
Dec 12, 20242.72402.78202.71602.74802.7480120,131
Dec 11, 20242.70402.71002.70202.70202.702056,884
Dec 10, 20242.71602.71602.71602.71602.7160-
Dec 9, 20242.71602.71602.71602.71602.7160-
Dec 6, 20242.71602.71602.71602.71602.7160-
Dec 5, 20242.71802.71802.71002.71602.716036,109
Dec 4, 20242.72202.73002.70002.70402.704068,113
Dec 3, 20242.74002.76402.72602.72802.728037,488
Dec 2, 20242.74002.78402.73202.74202.742045,784
Nov 29, 20242.71002.73802.70802.73002.730049,544
Nov 28, 20242.70202.71402.70202.71002.710059,686
Nov 27, 20242.74202.74602.70202.71002.7100253,027
Nov 26, 20242.75202.75602.74202.74202.7420139,520
Nov 25, 20242.76002.77002.74602.75002.7500157,252
Nov 22, 20242.78002.79202.75202.77202.7720115,877
Nov 21, 20242.87402.89602.79002.79002.7900372,627
Nov 20, 20242.83002.87802.83002.87002.8700176,085
Nov 19, 20242.80402.84202.80402.82802.8280179,395
Nov 18, 20242.78602.84602.78002.80202.8020140,747
Nov 15, 20242.75002.79002.75002.78002.780064,606
Nov 14, 20242.76002.77402.73202.74802.748078,317
Nov 13, 20242.80002.80002.75802.76002.760066,598
Nov 12, 20242.79602.80602.78602.80002.8000138,223
Nov 11, 20242.82602.83002.79002.81002.8100139,131
Nov 8, 20242.79002.84002.76802.83002.8300275,340
Nov 7, 20242.81202.83002.78402.79802.7980116,998
Nov 6, 20242.85002.86402.82002.83002.830051,500
Nov 5, 20242.87002.89002.84402.85002.850058,938
Nov 4, 20242.90402.91002.87802.87802.878048,613
Nov 1, 20242.92802.92802.90002.90002.900070,568
Oct 31, 20242.93002.95002.90002.93402.934070,603
Oct 30, 20242.98202.98602.95602.97002.970026,170
Oct 29, 20242.99003.00802.96602.98202.982041,001
Oct 28, 20243.00203.01803.00203.01003.010032,504
Oct 25, 20243.01403.01803.00603.01003.010037,763
Oct 24, 20243.00803.02603.00803.02203.022025,813
Oct 23, 20243.03203.03403.00403.01603.016059,100
Oct 22, 20243.00803.05403.00803.03003.030047,503
Oct 21, 20243.00003.02603.00003.01403.014026,904
Oct 18, 20243.00403.02002.99403.00403.004021,581
Oct 17, 20243.05003.05002.99003.00603.006043,762
Oct 16, 20243.04203.08003.04003.05803.058028,960
Oct 15, 20243.08003.09403.04403.04403.044025,923
Oct 14, 20243.03203.10003.03003.08003.080046,441
Oct 11, 20243.00003.04002.99803.02603.026063,613
Oct 10, 20242.94003.00002.94003.00003.000038,508
Oct 9, 20242.94002.95002.93402.94002.940029,147
Oct 8, 20242.93202.95002.93002.94602.946019,448
Oct 7, 20242.91202.93602.90802.93402.934051,904
Oct 4, 20242.91002.91202.91002.91202.912023,967
Oct 3, 20242.91002.91602.90602.91002.910017,763
Oct 2, 20242.90602.91802.90002.91002.910030,740
Oct 1, 20242.90002.91802.90002.91202.912051,596
Sep 30, 20242.92002.92002.90002.90402.904040,178
Sep 27, 20242.91002.93402.89602.92402.924068,296
Sep 26, 20242.90202.91002.89402.91002.910099,948
Sep 25, 20242.90802.91202.90402.91002.910041,370
Sep 24, 20242.90002.91802.90002.91202.912075,643
Sep 23, 20242.93402.93602.90002.90402.904053,000
Sep 20, 20242.94402.95202.93002.93802.938032,823
Sep 19, 20242.95002.95602.95002.95402.954043,193
Sep 18, 20242.95002.95402.94002.95202.952025,879
Sep 17, 20242.95802.96002.93002.95002.950024,913
Sep 16, 20242.98402.98402.96002.96202.962024,021
Sep 13, 20242.96602.98802.96602.98002.980046,954
Sep 12, 20242.94002.97802.93802.97002.970045,807
Sep 11, 20242.94002.94202.92202.93002.930032,260
Sep 10, 20242.94002.94802.94002.94402.944020,575
Sep 9, 20242.94602.95002.94202.94602.946023,280
Sep 6, 20242.94802.95602.94202.95002.950031,885
Sep 5, 20242.94002.96802.94002.94802.948040,938
Sep 4, 20242.98002.98202.92002.95402.954048,440
Sep 3, 20242.98402.99002.98002.98202.982029,240
Sep 2, 20242.99002.99802.98202.98602.986032,615
Aug 30, 20242.98602.99602.98402.99002.990031,904
Aug 29, 20242.98402.99602.98402.99002.990020,256
Aug 28, 20242.99003.00002.98602.99202.992021,606
Aug 27, 20242.99403.00002.98602.99802.998036,451
Aug 26, 20243.00003.00202.99402.99402.994020,651
Aug 23, 20243.00003.00202.99603.00203.002017,002
Aug 22, 20242.99803.00202.99203.00003.000028,991
Aug 21, 20242.99003.00002.99002.99802.998046,368
Aug 19, 20242.99002.99802.98602.99202.992024,237
Aug 16, 20242.99602.99802.99002.99002.990015,359
Aug 15, 20242.98403.00002.98402.99402.994016,236
Aug 14, 20243.00203.00402.90202.98402.984066,419
Aug 13, 20243.00403.00603.00003.00203.002024,956
Aug 12, 20243.00403.00803.00203.00203.002021,753
Aug 9, 20243.00203.00803.00003.00603.006033,663
Aug 8, 20243.01003.01403.00003.00403.004025,429
Aug 7, 20243.01403.02603.01003.01603.016021,252
Aug 6, 20243.01403.05003.01003.01403.014051,024
Aug 5, 20243.02003.02002.97003.00003.0000199,936
Aug 2, 20243.06003.06003.04003.05003.050050,160
Aug 1, 20243.08203.08803.05003.06003.0600122,621
Jul 31, 20243.06603.09403.06403.09003.090022,330
Jul 30, 20243.05003.07003.04403.06603.066083,479
Jul 29, 20243.05003.05403.04003.05203.052030,885
Jul 26, 20243.04803.07003.04203.06003.060053,277
Jul 25, 20243.05603.06003.05003.05003.050052,182
Jul 24, 20243.06603.07003.06003.06003.060021,983
Jul 23, 20243.07203.07403.05603.06603.066047,096
Jul 22, 20243.09803.09803.07403.07603.076026,316
Jul 19, 20243.10203.10203.09603.10003.100042,683
Jul 18, 20243.10003.11003.10003.10203.102023,848
Jul 17, 20243.10003.10603.09203.10203.102033,074
Jul 16, 20243.11003.11403.10003.10603.1060113,355
Jul 15, 20243.10603.12003.10403.11003.110055,052
Jul 12, 20243.12803.13003.11203.12203.122013,267
Jul 11, 20243.10003.12803.09403.12803.128072,075
Jul 10, 20243.13003.13803.08003.10003.100054,828
Jul 9, 20243.15203.17003.12003.12603.126039,082
Jul 8, 20243.13603.17603.12203.15403.154034,514
Jul 5, 20243.13003.14803.13003.13603.136030,844
Jul 4, 20243.07003.14803.07003.14603.146057,962
Jul 3, 20243.05003.07403.05003.07003.070027,452
Jul 2, 20243.04003.06003.01003.05003.050059,880
Jul 1, 20243.05003.06003.02203.04003.0400110,219
Jun 28, 20243.04003.06003.03203.05403.054025,811
Jun 27, 20243.01803.05003.01003.05003.050039,743
Jun 26, 20243.06403.06603.02203.02203.022029,499
Jun 25, 20243.08803.09803.05403.06403.064035,758
Jun 21, 20243.03003.10003.02603.08603.086055,501
Jun 20, 20242.99003.01402.98003.01003.010068,061
Jun 19, 20243.02003.03002.98402.98602.9860178,912
Jun 18, 20243.02603.02803.01003.02003.020091,329
Jun 17, 20243.03003.03803.00603.02603.026049,124
Jun 14, 20243.06003.06403.02003.03003.030080,742
Jun 13, 20243.08603.09803.06803.07003.070035,992
Jun 12, 20243.10203.10403.07803.08403.084049,967
Jun 11, 20243.10803.12803.10403.10403.104039,615
Jun 10, 2024 0.1050 Dividend
Jun 10, 20243.17803.17803.09603.10403.1040109,626
Jun 7, 20243.23603.25403.23003.23203.127089,802
Jun 6, 20243.17203.27803.17203.21403.1096229,046
Jun 5, 20243.09003.14403.09003.14203.039979,120
Jun 4, 20243.07203.09203.06603.08202.981952,635
Jun 3, 20243.07003.09603.06003.07202.972263,484
May 31, 20243.01003.06803.00603.05802.958754,436
May 30, 20243.00003.01803.00003.01002.9122562,379
May 29, 20243.00003.03002.99803.00002.902578,324
May 28, 20243.03003.03202.99203.00602.9083132,090
May 27, 20243.06003.07603.02003.03802.939373,152
May 24, 20243.05003.07803.04403.06402.964579,581
May 23, 20243.08003.08003.03803.05202.9528111,155
May 22, 20243.10003.10403.08003.08402.983847,100
May 21, 20243.12203.13003.09603.10002.999367,946
May 20, 20243.15603.18003.11403.12003.0186100,559
May 17, 20243.16003.18203.14803.15603.053590,890
May 16, 20243.20003.21003.16003.16003.057354,455
May 15, 20243.23003.23003.20003.20003.096044,125
May 14, 20243.22403.22603.20403.21003.105724,007
May 13, 20243.24003.24203.21603.22403.119362,038
May 10, 20243.20003.24003.19603.23003.125167,562
May 8, 20243.20003.20603.19403.20003.096032,986
May 7, 20243.21203.21603.19203.20403.099937,458
May 6, 20243.24003.24403.21803.21803.113533,250
May 3, 20243.25203.25603.24003.24003.134725,234
May 2, 20243.23603.25803.22403.25403.148347,181
Apr 30, 20243.22603.24003.21603.22003.115423,923
Apr 29, 20243.21803.24003.21803.22803.123132,015
Apr 26, 20243.21003.21803.20603.21603.111513,994
Apr 25, 20243.20003.21603.20003.21003.105741,874
Apr 24, 20243.20003.20403.19403.20203.098019,431
Apr 23, 20243.19203.20803.19003.20003.096030,998
Apr 22, 20243.19003.20803.19003.20003.096028,878
Apr 19, 20243.20003.21003.19003.19203.088341,961
Apr 18, 20243.21003.21603.20203.20203.098028,358
Apr 17, 20243.20003.25003.19603.22203.117334,798
Apr 16, 20243.25803.26003.20003.20803.103834,841
Apr 15, 20243.27003.27403.25003.26003.154129,548
Apr 12, 20243.25803.27603.25003.27003.163842,378
Apr 11, 20243.25003.32003.24403.25003.144445,799
Apr 10, 20243.21003.24403.21003.24403.138639,344
Apr 9, 20243.20003.21003.19803.21003.105771,635
Apr 8, 20243.19003.21603.19003.20403.099937,181
Apr 5, 20243.18403.21003.16603.19003.086441,617
Apr 4, 20243.20003.21803.18403.18403.080626,603
Apr 3, 20243.25003.25003.20003.20003.096062,542
Apr 2, 20243.14003.22203.14003.20603.101875,514
Mar 28, 20243.14203.16603.14003.14003.038053,432
Mar 27, 20243.15803.16003.13403.14203.039949,710
Mar 26, 20243.15403.20003.15003.15603.053592,407
Mar 25, 20243.20603.22203.15403.15803.055482,990
Mar 22, 20243.27403.27603.20203.21403.109687,426
Mar 21, 20243.26803.29803.25003.27803.171544,397
Mar 20, 20243.28403.28803.25603.26803.161839,128
Mar 19, 20243.28803.29603.27003.27403.167630,499
Mar 18, 20243.29803.32403.28803.28803.181243,503
Mar 15, 20243.28403.28403.27003.27803.171548,522
Mar 14, 20243.29003.29403.28003.28403.177346,516
Mar 13, 20243.32403.32603.28603.30003.192840,869
Mar 12, 20243.32403.33003.32003.32403.216022,261
Mar 11, 20243.34403.36603.32203.32403.216030,864
Mar 8, 20243.34003.35803.32003.34003.231536,665
Mar 7, 20243.41603.41803.34603.34603.237338,640
Mar 6, 20243.43003.47003.39603.41003.299267,812
Mar 5, 20243.31403.39803.30603.39603.285798,224
Mar 4, 20243.25803.30403.23203.30003.192898,245
Mar 1, 20243.30003.30003.25003.25803.1522120,596
Feb 29, 20243.47003.47003.30203.32203.2141162,910
Feb 28, 20243.47403.48403.47403.48403.370835,729
Feb 27, 20243.48203.48403.47603.47603.363135,064
Feb 26, 20243.48203.50003.48003.48403.370851,586
Feb 23, 20243.49403.49603.47403.48203.368936,223
Feb 22, 20243.47203.50003.47203.49003.376642,145
Feb 21, 20243.49403.49403.47003.47203.359231,122
Feb 20, 20243.50003.50403.49203.49803.384441,745
Feb 19, 20243.52403.53003.50003.50603.392145,249
Feb 16, 20243.52003.52603.51603.52403.409520,763
Feb 15, 20243.53203.54403.52203.52403.409530,030
Feb 14, 20243.52203.53403.52003.52803.413422,613
Feb 13, 20243.54403.54603.52403.52603.411430,949
Feb 12, 20243.53403.56003.53403.54403.428941,241
Feb 9, 20243.53403.53603.52603.53403.419227,297
Feb 8, 20243.53203.54003.53003.53403.419235,603
Feb 7, 20243.60003.61603.53003.53803.423158,860
Feb 6, 20243.52603.58003.52403.58003.463744,560
Feb 5, 20243.53003.55003.51803.51803.403754,653
Feb 2, 20243.54603.54603.52403.52803.413441,776
Feb 1, 20243.51203.55803.51203.54803.432733,815
Jan 31, 20243.52403.52403.51403.51803.403724,531
Jan 30, 20243.51003.52403.51003.52003.405645,497
Jan 29, 20243.53003.53603.51403.51403.399853,520
Jan 26, 20243.53203.55803.53003.54403.428933,550
Jan 25, 20243.57203.57603.50003.56403.448254,028
Jan 24, 20243.60203.62003.56603.57203.456040,087
Jan 23, 20243.64003.65003.60003.60403.486945,730
Jan 22, 20243.70003.70403.62803.65003.5314131,153
Jan 19, 20243.71403.71803.70203.70203.581720,988
Jan 18, 20243.72403.72403.70603.71603.595345,972
Jan 17, 20243.76003.76003.71803.72603.605043,955

Related Tickers

FORTUM.HE Fortum Oyj
13.65
+1.07%
 
SCATC.OL Scatec ASA
78.05
+0.90%
 
RNW ReNew Energy Global Plc
6.78
+0.74%
 
SVMRF Magnora ASA
1.7532
0.00%
 
B3H.F Boralex Inc.
18.18
+2.77%
 
EDRVY EDP Renováveis, S.A.
21.12
+0.57%
 
FOT.MU Fortum Oyj
13.64
-0.73%
 
SNFL.TA Sunflower Sustainable Investments Ltd
627.00
-0.10%
 
ADHI Arsenal Digital Holdings, Inc.
0.0850
0.00%
 
82T0.F Nordic Financials ASA
0.0274
+50.55%