Enterprise Products Partners L.P. - 0S23.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.35	32.42	32.42	32.42	32.35	6
December 02, 2025	32.13	32.03	32.03	32.13	32.03	89
December 01, 2025	32.59	32.62	32.62	32.66	32.52	861
November 28, 2025	32.65	32.6	32.6	32.65	32.6	2
November 26, 2025	32.54	32.54	32.54	32.54	32.54	0
November 25, 2025	32.54	32.59	32.59	32.59	32.54	64
November 24, 2025	32.67	32.67	32.67	32.67	32.67	1,863
November 21, 2025	31.76	32.38	32.38	32.38	31.76	106
November 20, 2025	32.13	31.74	31.74	32.13	31.74	243
November 19, 2025	31.53	31.53	31.53	31.53	31.53	280
November 18, 2025	31.51	31.64	31.64	31.65	31.43	400
November 17, 2025	31.89	31.89	31.89	31.89	31.89	34
November 14, 2025	32.32	32.32	32.32	32.32	32.32	840
November 13, 2025	31.88	31.9	31.9	31.9	31.88	420
November 12, 2025	31.46	31.58	31.58	31.58	31.46	404
November 11, 2025	31.4	31.32	31.32	31.4	31.32	0
November 10, 2025	31.25	31.25	31.25	31.25	31.25	130
November 07, 2025	30.75	30.75	30.75	30.75	30.75	7
November 06, 2025	30.72	30.8	30.8	30.8	30.72	203
November 05, 2025	30.66	30.66	30.66	30.66	30.66	30
November 04, 2025	30.47	30.32	30.32	30.47	30.32	308
November 03, 2025	30.43	30.75	30.75	30.75	30.38	281
October 31, 2025	30.56	30.8	30.8	30.8	30.56	34
October 30, 2025	30.61	31.5	30.95	31.5	30.61	2,403
October 29, 2025	31.18	31.26	30.72	31.26	31.18	1,233
October 28, 2025	31.2	31.38	30.84	31.38	31.2	300
October 24, 2025	31.02	31.02	30.48	31.02	31.02	35
October 23, 2025	30.99	30.99	30.99	30.99	30.99	0
October 22, 2025	30.78	30.92	30.92	30.95	30.78	12
October 21, 2025	30.67	30.67	30.67	30.67	30.67	1
October 20, 2025	30.43	30.59	30.59	30.61	30.43	160
October 17, 2025	30.09	30.15	30.15	30.15	30.03	1,897
October 16, 2025	30.36	30.36	30.36	30.36	30.36	59
October 15, 2025	30.78	30.53	30.53	30.78	30.53	273
October 14, 2025	30.53	30.53	30.53	30.53	30.53	8
October 13, 2025	30.78	30.79	30.79	30.79	30.78	9
October 10, 2025	30.82	30.88	30.88	30.88	30.8	20
October 09, 2025	31.39	31.39	31.39	31.39	31.39	1
October 08, 2025	31.59	31.59	31.59	31.59	31.59	1
October 07, 2025	31.5	31.5	31.5	31.5	31.44	342
October 06, 2025	31.68	31.5	31.5	31.7	31.5	98
October 03, 2025	31.48	31.73	31.73	31.73	31.48	29
October 02, 2025	31.23	31.28	31.28	31.28	31.2	202
October 01, 2025	31.27	31.19	31.19	31.27	31.09	101
September 30, 2025	31.07	31.07	31.07	31.07	31.07	30
September 29, 2025	31.2	31.13	31.13	31.2	31.08	117
September 26, 2025	31.61	31.83	31.83	31.83	31.61	73
September 25, 2025	31.73	31.63	31.63	31.73	31.56	17
September 24, 2025	31.51	31.76	31.76	31.76	31.51	85
September 22, 2025	31.55	31.36	31.36	31.55	31.36	53
September 19, 2025	31.6	31.63	31.63	31.63	31.6	70
September 18, 2025	31.86	31.86	31.86	31.86	31.86	6
September 17, 2025	32.05	32.05	32.05	32.05	32.05	500
September 16, 2025	31.77	31.79	31.79	31.79	31.76	96
September 15, 2025	31.71	31.71	31.71	31.71	31.71	80
September 12, 2025	32	31.97	31.97	32	31.97	34
September 10, 2025	31.57	31.65	31.65	31.66	31.57	100
September 09, 2025	31.54	31.71	31.71	31.73	31.54	66
September 05, 2025	31.93	31.79	31.79	31.93	31.79	7
September 02, 2025	32.09	31.98	31.98	32.09	31.98	18

Enterprise Products Partners L.P. (0S23.L) LSE