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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.06	36.06	36.06	36.06	36.06	204,231
February 19, 2026	36.02	36.03	36.03	36.03	36.02	20,543
February 18, 2026	36.56	36.56	36.56	36.56	36.56	953
February 13, 2026	36.23	36.24	36.24	36.24	36.23	15,992
February 12, 2026	35.69	35.78	35.78	35.78	35.69	9,305
February 11, 2026	35.58	35.58	35.58	35.58	35.58	10,010
February 10, 2026	35.13	35.28	35.28	35.28	35.13	6
February 09, 2026	34.95	34.95	34.95	34.95	34.95	2
February 06, 2026	35	34.96	34.96	35	34.78	209
February 05, 2026	35.22	35.22	35.22	35.22	35.22	137
February 04, 2026	35.01	35.24	35.24	35.27	34.9	19,105
February 03, 2026	33.78	34.96	34.96	34.96	33.78	20,809
February 02, 2026	32.79	33.26	33.26	33.26	32.79	220
January 30, 2026	32.99	33.01	33.01	33.08	32.85	16,762
January 29, 2026	33.91	33.91	33.36	33.91	33.91	5
January 28, 2026	33.29	33.44	32.89	33.44	33.24	802
January 27, 2026	33.11	33.13	32.59	33.13	33.11	26
January 26, 2026	32.97	32.89	32.35	32.97	32.89	31
January 23, 2026	33.47	33.47	33.47	33.47	33.47	552
January 22, 2026	33.11	33.1	33.1	33.11	33.1	128
January 21, 2026	33	33	33	33	33	0
January 20, 2026	32.9	32.93	32.93	32.98	32.77	34,296
January 16, 2026	32.69	33.01	33.01	33.01	32.69	96
January 15, 2026	32.38	32.57	32.57	32.57	32.38	408
January 14, 2026	32.33	32.33	32.33	32.33	32.33	35
January 13, 2026	32.44	32.44	32.44	32.44	32.44	140
January 12, 2026	31.97	31.97	31.97	31.97	31.97	1
January 08, 2026	31.72	31.83	31.83	31.83	31.72	6
January 07, 2026	31.75	31.75	31.75	31.75	31.75	2
January 06, 2026	31.95	31.87	31.87	31.95	31.87	172
January 05, 2026	32.25	32.03	32.03	32.25	32.03	4
January 02, 2026	31.83	32.28	32.28	32.28	31.83	40
December 31, 2025	32.08	31.99	31.99	32.08	31.99	34
December 30, 2025	31.9	31.97	31.97	31.97	31.9	443
December 29, 2025	31.87	31.97	31.97	31.97	31.87	161
December 24, 2025	32.14	32.13	32.13	32.14	32.12	851
December 23, 2025	31.93	31.93	31.93	31.93	31.93	8
December 22, 2025	31.79	31.86	31.86	31.89	31.79	64
December 19, 2025	32.09	32.18	32.18	32.18	32.03	106
December 18, 2025	31.94	31.94	31.94	31.94	31.94	172
December 17, 2025	31.8	31.8	31.8	31.8	31.8	0
December 16, 2025	31.89	31.89	31.89	31.89	31.89	14,000
December 12, 2025	32.07	32.07	32.07	32.07	32.07	24
December 10, 2025	32.25	32.25	32.25	32.25	32.25	40
December 08, 2025	32.55	32.55	32.55	32.59	32.5	314
December 05, 2025	32.64	32.64	32.64	32.64	32.64	186
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

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